Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.638 | 4.793 | 4.488 | 4.493 | 346,803 | -0.11(-2.49%) |
Apr 29, 2009 | 4.461 | 4.668 | 4.461 | 4.608 | 337,723 | +0.15(+3.48%) |
Apr 28, 2009 | 4.473 | 4.518 | 4.443 | 4.453 | 271,993 | -0.05(-1.11%) |
Apr 27, 2009 | 4.483 | 4.518 | 4.388 | 4.503 | 347,500 | +0.02(+0.56%) |
Apr 24, 2009 | 4.428 | 4.493 | 4.338 | 4.478 | 346,573 | +0.09(+2.05%) |
Apr 23, 2009 | 4.548 | 4.548 | 4.308 | 4.388 | 240,742 | -0.12(-2.77%) |
Apr 22, 2009 | 4.413 | 4.563 | 4.398 | 4.513 | 255,157 | +0.02(+0.44%) |
Apr 21, 2009 | 4.248 | 4.523 | 4.243 | 4.493 | 310,200 | +0.23(+5.51%) |
Apr 20, 2009 | 4.513 | 4.513 | 4.258 | 4.258 | 189,893 | -0.38(-8.18%) |
Apr 17, 2009 | 4.683 | 4.683 | 4.583 | 4.638 | 269,465 | -0.03(-0.64%) |
Apr 16, 2009 | 4.603 | 4.703 | 4.403 | 4.668 | 231,039 | +0.12(+2.63%) |
Apr 15, 2009 | 4.518 | 4.598 | 4.448 | 4.548 | 274,174 | +0.00(+0.00%) |
Apr 14, 2009 | 4.825 | 4.832 | 4.538 | 4.548 | 278,054 | -0.34(-7.04%) |
Apr 13, 2009 | 4.897 | 4.952 | 4.743 | 4.892 | 166,635 | -0.05(-1.11%) |
Apr 09, 2009 | 4.663 | 4.977 | 4.593 | 4.947 | 150,195 | +0.43(+9.50%) |
Apr 08, 2009 | 4.513 | 4.553 | 4.393 | 4.518 | 127,209 | +0.00(+0.00%) |
Apr 07, 2009 | 4.773 | 4.808 | 4.518 | 4.518 | 147,469 | -0.34(-6.99%) |
Apr 06, 2009 | 4.987 | 4.997 | 4.768 | 4.857 | 159,017 | -0.16(-3.18%) |
Apr 03, 2009 | 5.067 | 5.137 | 4.892 | 5.017 | 170,315 | -0.08(-1.57%) |
Apr 02, 2009 | 4.643 | 5.122 | 4.628 | 5.097 | 360,975 | +0.56(+12.44%) |
Apr 01, 2009 | 4.348 | 4.623 | 4.284 | 4.533 | 158,713 | +0.11(+2.48%) |
Mar 31, 2009 | 4.278 | 4.558 | 4.168 | 4.423 | 213,951 | +0.19(+4.60%) |
Mar 30, 2009 | 4.523 | 4.523 | 4.168 | 4.228 | 207,262 | -0.61(-12.59%) |
Mar 26, 2009 | 4.603 | 4.867 | 4.593 | 4.837 | 192,509 | +0.27(+6.02%) |
Mar 25, 2009 | 4.458 | 4.676 | 4.298 | 4.563 | 188,405 | +0.14(+3.28%) |
Mar 24, 2009 | 4.508 | 4.598 | 4.413 | 4.418 | 204,634 | -0.17(-3.80%) |
Mar 23, 2009 | 4.398 | 4.598 | 4.363 | 4.593 | 195,722 | +0.34(+7.98%) |
Mar 20, 2009 | 4.488 | 4.488 | 4.253 | 4.253 | 281,856 | -0.20(-4.48%) |
Mar 19, 2009 | 4.593 | 4.593 | 4.328 | 4.453 | 161,094 | -0.07(-1.55%) |
Mar 18, 2009 | 4.198 | 4.528 | 4.178 | 4.523 | 179,110 | +0.32(+7.73%) |
Mar 17, 2009 | 3.974 | 4.198 | 3.899 | 4.198 | 143,132 | +0.22(+5.65%) |
Mar 16, 2009 | 4.149 | 4.159 | 3.959 | 3.974 | 214,447 | -0.14(-3.40%) |
Mar 13, 2009 | 4.109 | 4.173 | 4.009 | 4.114 | 0 | -0.00(-0.12%) |
Mar 12, 2009 | 3.734 | 4.144 | 3.619 | 4.119 | 235,572 | +0.36(+9.56%) |
Mar 11, 2009 | 3.914 | 3.989 | 3.684 | 3.759 | 158,278 | -0.14(-3.71%) |
Mar 10, 2009 | 3.584 | 3.919 | 3.520 | 3.904 | 317,704 | +0.42(+12.03%) |
Mar 09, 2009 | 3.654 | 3.694 | 3.450 | 3.485 | 262,330 | -0.22(-6.06%) |
Mar 06, 2009 | 3.574 | 3.719 | 3.525 | 3.709 | 0 | +0.12(+3.48%) |
Mar 05, 2009 | 3.764 | 3.809 | 3.564 | 3.584 | 122,678 | -0.26(-6.87%) |
Mar 04, 2009 | 3.894 | 3.894 | 3.684 | 3.849 | 224,307 | -0.00(-0.13%) |
Mar 02, 2009 | 3.979 | 4.061 | 3.849 | 3.854 | 351,609 | -0.23(-5.62%) |
Feb 27, 2009 | 4.049 | 4.178 | 3.999 | 4.084 | 0 | -0.02(-0.61%) |
Feb 26, 2009 | 4.373 | 4.373 | 4.094 | 4.109 | 157,581 | -0.21(-4.86%) |
Feb 25, 2009 | 4.298 | 4.441 | 4.094 | 4.318 | 318,207 | -0.04(-1.03%) |
Feb 24, 2009 | 4.293 | 4.437 | 4.248 | 4.363 | 552,259 | +0.13(+3.19%) |
Feb 23, 2009 | 4.643 | 4.663 | 4.155 | 4.228 | 488,137 | -0.35(-7.63%) |
Feb 20, 2009 | 4.703 | 4.738 | 4.428 | 4.578 | 0 | -0.18(-3.88%) |
Feb 19, 2009 | 4.992 | 5.020 | 4.723 | 4.763 | 259,580 | -0.18(-3.64%) |
Feb 18, 2009 | 5.092 | 5.092 | 4.817 | 4.942 | 259,173 | -0.11(-2.17%) |
Feb 17, 2009 | 5.142 | 5.192 | 4.992 | 5.052 | 223,958 | -0.29(-5.42%) |
Feb 13, 2009 | 5.387 | 5.531 | 5.177 | 5.342 | 267,372 | -0.04(-0.74%) |
Feb 12, 2009 | 5.926 | 5.941 | 5.302 | 5.382 | 582,118 | -0.63(-10.47%) |
Feb 11, 2009 | 6.145 | 6.240 | 5.966 | 6.011 | 213,596 | -0.12(-1.95%) |
Feb 10, 2009 | 6.415 | 6.490 | 6.072 | 6.130 | 296,567 | -0.31(-4.81%) |
Feb 09, 2009 | 6.590 | 6.655 | 6.385 | 6.440 | 249,183 | -0.20(-3.08%) |
Feb 06, 2009 | 6.076 | 6.675 | 5.991 | 6.645 | 321,438 | +0.55(+9.01%) |
Feb 05, 2009 | 5.886 | 6.185 | 5.726 | 6.096 | 163,358 | +0.17(+2.95%) |
Feb 04, 2009 | 6.091 | 6.330 | 5.836 | 5.921 | 160,269 | -0.17(-2.87%) |
Feb 03, 2009 | 5.851 | 6.140 | 5.796 | 6.096 | 278,223 | +0.25(+4.27%) |
Feb 02, 2009 | 5.521 | 5.906 | 5.432 | 5.846 | 189,130 | +0.26(+4.65%) |
Jan 30, 2009 | 5.701 | 5.736 | 5.501 | 5.586 | 0 | -0.04(-0.80%) |
Jan 29, 2009 | 5.866 | 5.966 | 5.631 | 5.631 | 112,228 | -0.28(-4.81%) |
Jan 28, 2009 | 5.816 | 6.001 | 5.801 | 5.916 | 205,077 | +0.18(+3.22%) |
Jan 27, 2009 | 5.736 | 5.926 | 5.681 | 5.731 | 144,819 | +0.03(+0.61%) |
Jan 26, 2009 | 5.691 | 5.956 | 5.561 | 5.696 | 152,549 | +0.02(+0.44%) |
Jan 23, 2009 | 5.536 | 5.961 | 5.521 | 5.671 | 171,903 | +0.12(+2.25%) |
Jan 22, 2009 | 5.666 | 5.841 | 5.471 | 5.546 | 167,785 | -0.27(-4.72%) |
Jan 21, 2009 | 5.616 | 5.851 | 5.501 | 5.821 | 159,223 | +0.29(+5.33%) |
Jan 20, 2009 | 5.626 | 5.866 | 5.526 | 5.526 | 233,587 | -0.16(-2.81%) |
Jan 16, 2009 | 5.891 | 5.896 | 5.631 | 5.686 | 181,061 | -0.25(-4.29%) |
Jan 15, 2009 | 5.756 | 5.991 | 5.551 | 5.941 | 262,220 | +0.21(+3.75%) |
Jan 14, 2009 | 5.636 | 5.831 | 5.596 | 5.726 | 309,185 | +0.00(+0.09%) |
Jan 13, 2009 | 5.721 | 5.811 | 5.621 | 5.721 | 193,467 | +0.01(+0.17%) |
Jan 12, 2009 | 5.661 | 5.806 | 5.636 | 5.711 | 213,886 | +0.03(+0.53%) |
Jan 09, 2009 | 6.100 | 6.100 | 5.616 | 5.681 | 251,178 | -0.43(-7.10%) |
Jan 08, 2009 | 5.971 | 6.115 | 5.796 | 6.115 | 157,501 | +0.10(+1.74%) |
Jan 07, 2009 | 5.886 | 6.071 | 5.831 | 6.011 | 173,147 | -0.08(-1.39%) |
Jan 06, 2009 | 6.006 | 6.130 | 5.941 | 6.096 | 208,063 | +0.06(+1.08%) |
Jan 05, 2009 | 6.135 | 6.140 | 5.866 | 6.031 | 274,990 | -0.12(-1.95%) |
Jan 02, 2009 | 6.046 | 6.261 | 5.906 | 6.150 | 0 | +0.10(+1.73%) |
Jan 01, 2009 | 5.826 | 6.130 | 5.801 | 6.046 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.826 | 6.130 | 5.801 | 6.046 | 266,530 | +0.24(+4.22%) |
Dec 30, 2008 | 5.586 | 5.831 | 5.496 | 5.801 | 173,710 | +0.28(+5.16%) |
Dec 29, 2008 | 5.566 | 5.696 | 5.481 | 5.516 | 208,055 | -0.00(-0.09%) |
Dec 26, 2008 | 5.846 | 5.906 | 5.496 | 5.521 | 131,530 | -0.30(-5.23%) |
Dec 24, 2008 | 5.801 | 5.971 | 5.661 | 5.826 | 60,478 | +0.05(+0.86%) |
Dec 23, 2008 | 5.916 | 6.086 | 5.666 | 5.776 | 156,217 | -0.06(-1.03%) |
Dec 22, 2008 | 6.150 | 6.190 | 5.591 | 5.836 | 434,195 | -0.25(-4.18%) |
Dec 19, 2008 | 5.716 | 6.180 | 5.716 | 6.091 | 579,854 | +0.46(+8.16%) |
Dec 18, 2008 | 5.372 | 5.681 | 5.337 | 5.631 | 318,621 | +0.26(+4.83%) |
Dec 17, 2008 | 5.007 | 5.417 | 5.007 | 5.372 | 267,967 | +0.22(+4.36%) |
Dec 16, 2008 | 4.922 | 5.147 | 4.842 | 5.147 | 334,027 | +0.30(+6.29%) |
Dec 15, 2008 | 4.932 | 5.042 | 4.693 | 4.842 | 238,481 | -0.07(-1.52%) |
Dec 12, 2008 | 4.688 | 4.962 | 4.583 | 4.917 | 259,223 | +0.10(+2.07%) |
Dec 11, 2008 | 5.277 | 5.312 | 4.743 | 4.817 | 199,692 | -0.51(-9.56%) |
Dec 10, 2008 | 5.277 | 5.511 | 5.082 | 5.327 | 135,048 | +0.12(+2.30%) |
Dec 09, 2008 | 5.481 | 5.761 | 5.102 | 5.207 | 256,042 | -0.32(-5.87%) |
Dec 08, 2008 | 5.322 | 5.591 | 5.217 | 5.531 | 264,071 | +0.32(+6.13%) |
Dec 05, 2008 | 4.798 | 5.212 | 4.528 | 5.212 | 282,465 | +0.35(+7.30%) |
Dec 04, 2008 | 4.703 | 5.032 | 4.653 | 4.857 | 287,319 | +0.09(+1.88%) |
Dec 03, 2008 | 4.558 | 4.932 | 4.478 | 4.768 | 444,163 | +0.09(+2.03%) |
Dec 02, 2008 | 4.538 | 4.693 | 4.368 | 4.673 | 272,634 | +0.21(+4.82%) |
Dec 01, 2008 | 5.007 | 5.137 | 4.438 | 4.458 | 363,287 | -0.62(-12.19%) |
Nov 28, 2008 | 4.997 | 5.077 | 4.872 | 5.077 | 73,664 | +0.01(+0.30%) |
Nov 26, 2008 | 4.653 | 5.072 | 4.583 | 5.062 | 256,557 | +0.29(+6.18%) |
Nov 25, 2008 | 4.788 | 4.827 | 4.528 | 4.768 | 279,122 | +0.01(+0.21%) |
Nov 24, 2008 | 4.688 | 4.977 | 4.358 | 4.758 | 306,729 | +0.12(+2.69%) |
Nov 21, 2008 | 4.503 | 4.723 | 4.273 | 4.633 | 435,357 | +0.19(+4.27%) |
Nov 20, 2008 | 4.498 | 4.733 | 4.258 | 4.443 | 504,893 | -0.10(-2.20%) |
Nov 19, 2008 | 4.972 | 4.972 | 4.513 | 4.543 | 223,914 | -0.46(-9.18%) |
Nov 18, 2008 | 5.112 | 5.167 | 4.842 | 5.002 | 299,768 | -0.10(-2.05%) |
Nov 17, 2008 | 5.192 | 5.312 | 4.992 | 5.107 | 301,178 | -0.14(-2.76%) |
Nov 14, 2008 | 5.851 | 5.861 | 5.247 | 5.252 | 0 | -0.72(-12.04%) |
Nov 13, 2008 | 5.267 | 6.001 | 5.162 | 5.971 | 362,396 | +0.73(+13.90%) |
Nov 12, 2008 | 5.287 | 5.362 | 5.177 | 5.242 | 198,230 | -0.12(-2.23%) |
Nov 11, 2008 | 5.292 | 5.576 | 5.257 | 5.362 | 214,998 | +0.05(+0.94%) |
Nov 10, 2008 | 5.432 | 5.611 | 5.242 | 5.312 | 177,195 | -0.04(-0.84%) |
Nov 07, 2008 | 5.521 | 5.536 | 5.237 | 5.357 | 276,035 | -0.11(-2.01%) |
Nov 06, 2008 | 5.531 | 5.621 | 5.427 | 5.466 | 265,495 | -0.11(-1.97%) |
Nov 05, 2008 | 5.956 | 6.046 | 5.526 | 5.576 | 290,289 | -0.38(-6.45%) |
Nov 04, 2008 | 6.125 | 6.125 | 5.791 | 5.961 | 266,150 | -0.01(-0.25%) |
Nov 03, 2008 | 5.921 | 6.160 | 5.786 | 5.976 | 236,952 | +0.10(+1.70%) |
Oct 31, 2008 | 5.611 | 5.986 | 5.611 | 5.876 | 420,288 | +0.24(+4.34%) |
Oct 30, 2008 | 5.616 | 5.641 | 5.442 | 5.631 | 242,176 | +0.18(+3.30%) |
Oct 29, 2008 | 5.432 | 5.666 | 5.362 | 5.452 | 287,872 | +0.09(+1.68%) |
Oct 28, 2008 | 4.952 | 5.362 | 4.947 | 5.362 | 382,597 | +0.49(+10.04%) |
Oct 27, 2008 | 4.912 | 5.117 | 4.753 | 4.872 | 736,109 | -0.04(-0.81%) |
Oct 24, 2008 | 4.992 | 5.047 | 4.822 | 4.912 | 266,927 | -0.18(-3.62%) |
Oct 23, 2008 | 5.147 | 5.242 | 4.892 | 5.097 | 452,614 | -0.03(-0.68%) |
Oct 22, 2008 | 5.362 | 5.556 | 5.117 | 5.132 | 429,125 | -0.35(-6.38%) |
Oct 21, 2008 | 5.636 | 5.746 | 5.456 | 5.481 | 264,764 | -0.23(-4.10%) |
Oct 20, 2008 | 5.981 | 5.981 | 5.496 | 5.716 | 290,832 | -0.13(-2.22%) |
Oct 17, 2008 | 6.071 | 6.195 | 5.496 | 5.846 | 383,739 | -0.38(-6.09%) |
Oct 16, 2008 | 5.711 | 6.255 | 5.367 | 6.225 | 329,859 | +0.57(+10.06%) |
Oct 15, 2008 | 6.110 | 6.110 | 5.656 | 5.656 | 277,576 | -0.53(-8.56%) |
Oct 14, 2008 | 6.700 | 6.700 | 5.951 | 6.185 | 174,143 | -0.33(-5.06%) |
Oct 13, 2008 | 5.986 | 6.515 | 5.726 | 6.515 | 383,094 | +0.83(+14.67%) |
Oct 10, 2008 | 5.152 | 5.941 | 5.152 | 5.681 | 1,173,049 | +0.28(+5.27%) |
Oct 09, 2008 | 5.916 | 5.916 | 5.397 | 5.397 | 1,156,826 | -0.42(-7.21%) |
Oct 08, 2008 | 5.841 | 6.080 | 5.736 | 5.816 | 471,017 | -0.26(-4.27%) |
Oct 07, 2008 | 6.715 | 6.784 | 6.066 | 6.076 | 355,224 | -0.53(-8.08%) |
Oct 06, 2008 | 6.660 | 6.939 | 6.170 | 6.610 | 280,392 | -0.21(-3.15%) |
Oct 03, 2008 | 7.044 | 7.359 | 6.779 | 6.824 | 0 | -0.13(-1.87%) |
Oct 02, 2008 | 7.493 | 7.493 | 6.884 | 6.954 | 202,240 | -0.60(-7.99%) |
Oct 01, 2008 | 7.653 | 7.703 | 7.349 | 7.558 | 125,781 | -0.16(-2.07%) |
Sep 30, 2008 | 7.843 | 7.843 | 7.518 | 7.718 | 320,827 | -0.02(-0.32%) |
Sep 29, 2008 | 7.798 | 7.993 | 7.723 | 7.743 | 172,634 | -0.20(-2.51%) |
Sep 26, 2008 | 7.723 | 8.003 | 7.663 | 7.943 | 0 | +0.05(+0.63%) |
Sep 25, 2008 | 7.958 | 8.142 | 7.863 | 7.893 | 139,657 | -0.00(-0.06%) |
Sep 24, 2008 | 8.172 | 8.287 | 7.688 | 7.898 | 213,444 | -0.29(-3.54%) |
Sep 23, 2008 | 8.527 | 8.736 | 8.107 | 8.187 | 187,676 | -0.27(-3.19%) |
Sep 22, 2008 | 8.826 | 9.066 | 8.422 | 8.457 | 262,548 | -0.42(-4.72%) |
Sep 19, 2008 | 7.733 | 8.876 | 7.733 | 8.876 | 0 | +1.19(+15.45%) |
Sep 18, 2008 | 8.013 | 8.037 | 7.039 | 7.688 | 332,725 | -0.15(-1.91%) |
Sep 17, 2008 | 8.327 | 8.337 | 7.838 | 7.838 | 164,409 | -0.62(-7.37%) |
Sep 16, 2008 | 7.958 | 8.462 | 7.883 | 8.462 | 232,848 | +0.23(+2.79%) |
Sep 15, 2008 | 8.292 | 8.571 | 8.232 | 8.232 | 124,455 | -0.21(-2.54%) |
Sep 12, 2008 | 8.397 | 8.517 | 8.312 | 8.447 | 141,916 | -0.03(-0.35%) |
Sep 11, 2008 | 8.337 | 8.497 | 8.162 | 8.477 | 218,662 | +0.12(+1.43%) |
Sep 10, 2008 | 8.367 | 8.487 | 8.207 | 8.357 | 194,456 | +0.13(+1.58%) |
Sep 09, 2008 | 8.367 | 8.537 | 8.227 | 8.227 | 231,023 | -0.11(-1.32%) |
Sep 08, 2008 | 8.537 | 8.582 | 8.292 | 8.337 | 329,729 | +0.07(+0.91%) |
Sep 05, 2008 | 8.307 | 8.362 | 8.167 | 8.262 | 0 | -0.11(-1.31%) |
Sep 04, 2008 | 8.477 | 8.477 | 8.237 | 8.372 | 93,445 | -0.20(-2.33%) |
Sep 03, 2008 | 8.422 | 8.676 | 8.362 | 8.572 | 116,341 | +0.12(+1.42%) |
Sep 02, 2008 | 8.397 | 8.771 | 8.267 | 8.452 | 113,017 | +0.21(+2.54%) |
Aug 29, 2008 | 8.407 | 8.457 | 8.187 | 8.242 | 0 | -0.18(-2.19%) |
Aug 28, 2008 | 8.167 | 8.542 | 8.132 | 8.427 | 131,871 | +0.26(+3.18%) |
Aug 27, 2008 | 8.003 | 8.292 | 8.003 | 8.167 | 118,292 | +0.15(+1.87%) |
Aug 26, 2008 | 7.888 | 8.052 | 7.888 | 8.018 | 106,087 | +0.20(+2.55%) |
Aug 25, 2008 | 8.092 | 8.262 | 7.643 | 7.818 | 158,879 | -0.29(-3.63%) |
Aug 22, 2008 | 8.003 | 8.147 | 7.963 | 8.112 | 0 | +0.19(+2.39%) |
Aug 21, 2008 | 8.042 | 8.102 | 7.863 | 7.923 | 100,704 | -0.21(-2.64%) |
Aug 20, 2008 | 8.152 | 8.187 | 7.963 | 8.137 | 167,546 | +0.05(+0.62%) |
Aug 19, 2008 | 8.057 | 8.127 | 8.013 | 8.087 | 222,774 | -0.09(-1.10%) |
Aug 18, 2008 | 8.272 | 8.282 | 8.117 | 8.177 | 133,007 | -0.10(-1.21%) |
Aug 15, 2008 | 8.367 | 8.392 | 8.057 | 8.277 | 0 | +0.04(+0.48%) |
Aug 14, 2008 | 8.322 | 8.432 | 8.147 | 8.237 | 225,484 | -0.16(-1.90%) |
Aug 13, 2008 | 8.227 | 8.482 | 8.197 | 8.397 | 181,652 | +0.16(+1.94%) |
Aug 12, 2008 | 8.202 | 8.327 | 8.142 | 8.237 | 145,346 | +0.00(+0.00%) |
Aug 11, 2008 | 8.032 | 8.432 | 7.898 | 8.237 | 246,093 | +0.22(+2.74%) |
Aug 08, 2008 | 7.723 | 8.157 | 7.693 | 8.018 | 222,237 | +0.30(+3.88%) |
Aug 07, 2008 | 7.853 | 7.903 | 7.643 | 7.718 | 261,336 | -0.24(-3.07%) |
Aug 06, 2008 | 8.287 | 8.287 | 7.938 | 7.963 | 128,880 | -0.34(-4.09%) |
Aug 05, 2008 | 8.212 | 8.352 | 8.013 | 8.302 | 180,631 | +0.22(+2.72%) |
Aug 04, 2008 | 8.132 | 8.222 | 7.848 | 8.082 | 154,626 | -0.04(-0.55%) |
Aug 01, 2008 | 7.748 | 8.302 | 7.673 | 8.127 | 196,189 | +0.41(+5.37%) |
Jul 31, 2008 | 7.848 | 7.933 | 7.633 | 7.713 | 262,364 | -0.28(-3.50%) |
Jul 30, 2008 | 7.793 | 8.142 | 7.728 | 7.993 | 338,020 | +0.25(+3.29%) |
Jul 29, 2008 | 7.738 | 7.823 | 7.668 | 7.738 | 365,516 | +0.00(+0.06%) |
Jul 28, 2008 | 7.903 | 7.903 | 7.703 | 7.733 | 137,998 | -0.22(-2.82%) |
Jul 25, 2008 | 8.032 | 8.052 | 7.918 | 7.958 | 202,439 | +0.04(+0.50%) |
Jul 24, 2008 | 8.152 | 8.237 | 7.843 | 7.918 | 295,075 | -0.18(-2.28%) |
Jul 23, 2008 | 8.037 | 8.282 | 7.993 | 8.102 | 198,743 | +0.06(+0.81%) |
Jul 22, 2008 | 7.693 | 8.112 | 7.693 | 8.037 | 259,578 | +0.25(+3.27%) |
Jul 21, 2008 | 7.698 | 7.818 | 7.688 | 7.783 | 70,263 | +0.10(+1.30%) |
Jul 18, 2008 | 7.738 | 7.843 | 7.503 | 7.683 | 188,693 | -0.04(-0.58%) |
Jul 17, 2008 | 7.628 | 7.748 | 7.309 | 7.728 | 303,444 | +0.08(+1.04%) |
Jul 16, 2008 | 7.309 | 7.753 | 7.274 | 7.648 | 250,764 | +0.38(+5.29%) |
Jul 15, 2008 | 7.154 | 7.473 | 6.994 | 7.264 | 411,923 | +0.00(+0.00%) |
Jul 14, 2008 | 7.533 | 7.548 | 7.164 | 7.264 | 219,840 | -0.18(-2.41%) |
Jul 11, 2008 | 7.139 | 7.538 | 7.134 | 7.443 | 397,694 | +0.14(+1.91%) |
Jul 10, 2008 | 7.084 | 7.413 | 7.009 | 7.304 | 446,402 | +0.19(+2.74%) |
Jul 09, 2008 | 7.049 | 7.229 | 6.944 | 7.109 | 775,238 | +0.04(+0.64%) |
Jul 08, 2008 | 7.264 | 7.264 | 6.744 | 7.064 | 1,105,412 | -0.21(-2.95%) |
Jul 07, 2008 | 7.448 | 7.608 | 7.119 | 7.279 | 393,025 | -0.15(-2.08%) |
Jul 04, 2008 | 7.563 | 7.563 | 7.374 | 7.433 | 202,158 | +0.00(+0.00%) |
Jul 03, 2008 | 7.563 | 7.563 | 7.374 | 7.433 | 202,158 | -0.10(-1.33%) |
Jul 02, 2008 | 7.738 | 7.788 | 7.453 | 7.533 | 540,236 | -0.22(-2.83%) |
Jul 01, 2008 | 7.743 | 7.848 | 7.658 | 7.753 | 557,327 | -0.06(-0.77%) |
Jun 30, 2008 | 7.888 | 8.097 | 7.768 | 7.813 | 382,473 | -0.08(-1.07%) |
Jun 27, 2008 | 8.112 | 8.147 | 7.890 | 7.898 | 491,072 | -0.20(-2.47%) |
Jun 26, 2008 | 8.352 | 8.352 | 8.037 | 8.097 | 175,827 | -0.33(-3.91%) |
Jun 25, 2008 | 8.167 | 8.686 | 8.052 | 8.427 | 382,293 | +0.25(+3.12%) |
Jun 24, 2008 | 8.312 | 8.477 | 7.838 | 8.172 | 457,215 | -0.30(-3.54%) |
Jun 23, 2008 | 8.941 | 9.006 | 8.472 | 8.472 | 189,212 | -0.49(-5.46%) |
Jun 20, 2008 | 9.106 | 9.191 | 8.826 | 8.961 | 260,695 | -0.18(-2.02%) |
Jun 19, 2008 | 9.131 | 9.323 | 9.041 | 9.146 | 143,799 | +0.01(+0.16%) |
Jun 18, 2008 | 9.111 | 9.216 | 9.016 | 9.131 | 142,796 | -0.00(-0.05%) |
Jun 17, 2008 | 9.345 | 9.345 | 9.136 | 9.136 | 193,613 | -0.19(-2.09%) |
Jun 16, 2008 | 9.286 | 9.335 | 9.136 | 9.330 | 75,773 | -0.00(-0.05%) |
Jun 13, 2008 | 9.286 | 9.525 | 9.222 | 9.335 | 228,609 | +0.16(+1.80%) |
Jun 12, 2008 | 9.176 | 9.525 | 9.166 | 9.171 | 195,844 | +0.08(+0.88%) |
Jun 11, 2008 | 9.320 | 9.370 | 9.091 | 9.091 | 170,244 | -0.30(-3.24%) |
Jun 10, 2008 | 9.320 | 9.610 | 9.096 | 9.395 | 201,311 | +0.17(+1.89%) |
Jun 09, 2008 | 9.246 | 9.505 | 9.116 | 9.221 | 193,120 | -0.07(-0.75%) |
Jun 06, 2008 | 9.865 | 9.875 | 9.281 | 9.291 | 274,128 | -0.65(-6.58%) |
Jun 05, 2008 | 9.430 | 9.944 | 9.430 | 9.944 | 202,403 | +0.52(+5.56%) |
Jun 04, 2008 | 9.116 | 9.420 | 9.096 | 9.420 | 295,517 | +0.28(+3.11%) |
Jun 03, 2008 | 9.276 | 9.276 | 9.036 | 9.136 | 139,537 | -0.09(-0.97%) |
Jun 02, 2008 | 9.430 | 9.555 | 9.016 | 9.226 | 135,849 | -0.20(-2.17%) |
May 30, 2008 | 9.575 | 9.575 | 9.221 | 9.430 | 246,814 | -0.07(-0.79%) |
May 29, 2008 | 9.271 | 9.575 | 9.151 | 9.505 | 201,507 | +0.22(+2.42%) |
May 28, 2008 | 9.300 | 9.385 | 9.210 | 9.281 | 321,015 | +0.00(+0.00%) |
May 27, 2008 | 8.966 | 9.291 | 8.851 | 9.281 | 182,882 | +0.34(+3.80%) |
May 26, 2008 | 8.866 | 8.961 | 8.607 | 8.941 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.866 | 8.961 | 8.607 | 8.941 | 164,121 | +0.02(+0.22%) |
May 22, 2008 | 8.691 | 8.941 | 8.642 | 8.921 | 114,215 | +0.25(+2.88%) |
May 21, 2008 | 8.671 | 8.821 | 8.487 | 8.671 | 151,978 | +0.05(+0.58%) |
May 20, 2008 | 8.751 | 8.956 | 8.552 | 8.622 | 133,776 | -0.22(-2.48%) |
May 19, 2008 | 8.761 | 8.876 | 8.532 | 8.841 | 230,857 | +0.11(+1.32%) |
May 16, 2008 | 8.736 | 8.736 | 8.357 | 8.726 | 260,916 | +0.01(+0.11%) |
May 15, 2008 | 8.691 | 8.811 | 8.627 | 8.716 | 161,122 | -0.01(-0.11%) |
May 14, 2008 | 9.056 | 9.126 | 8.701 | 8.726 | 204,382 | -0.35(-3.85%) |
May 13, 2008 | 9.196 | 9.196 | 8.736 | 9.076 | 126,564 | -0.11(-1.20%) |
May 12, 2008 | 8.462 | 9.236 | 8.462 | 9.186 | 211,521 | +0.77(+9.13%) |
May 09, 2008 | 8.362 | 8.557 | 8.337 | 8.417 | 53,511 | -0.04(-0.53%) |
May 08, 2008 | 8.542 | 8.569 | 8.297 | 8.462 | 187,265 | -0.07(-0.88%) |
May 07, 2008 | 8.781 | 8.796 | 8.487 | 8.537 | 244,903 | -0.25(-2.84%) |
May 06, 2008 | 8.427 | 8.811 | 8.417 | 8.786 | 139,459 | +0.32(+3.77%) |
May 05, 2008 | 8.462 | 8.572 | 8.317 | 8.467 | 161,323 | +0.02(+0.24%) |
May 02, 2008 | 8.961 | 8.961 | 8.392 | 8.447 | 221,656 | -0.47(-5.32%) |