Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.678 | 6.703 | 6.505 | 6.533 | 449,138 | -0.07(-1.03%) |
Apr 29, 2009 | 6.715 | 6.729 | 6.587 | 6.601 | 375,027 | -0.01(-0.14%) |
Apr 28, 2009 | 6.587 | 6.729 | 6.578 | 6.610 | 339,127 | -0.00(-0.07%) |
Apr 27, 2009 | 6.556 | 6.678 | 6.556 | 6.615 | 262,218 | +0.00(+0.07%) |
Apr 24, 2009 | 6.719 | 6.719 | 6.578 | 6.610 | 266,075 | -0.05(-0.82%) |
Apr 23, 2009 | 6.692 | 6.719 | 6.550 | 6.665 | 252,254 | +0.09(+1.31%) |
Apr 22, 2009 | 6.647 | 6.719 | 6.578 | 6.578 | 430,186 | -0.09(-1.37%) |
Apr 21, 2009 | 6.642 | 6.706 | 6.551 | 6.669 | 372,610 | +0.11(+1.74%) |
Apr 20, 2009 | 6.715 | 6.715 | 6.501 | 6.556 | 469,931 | -0.03(-0.41%) |
Apr 17, 2009 | 6.515 | 6.597 | 6.483 | 6.583 | 304,992 | +0.10(+1.62%) |
Apr 16, 2009 | 6.610 | 6.610 | 6.355 | 6.478 | 545,976 | +0.08(+1.21%) |
Apr 15, 2009 | 6.642 | 6.688 | 6.383 | 6.401 | 468,470 | -0.25(-3.76%) |
Apr 14, 2009 | 6.578 | 6.715 | 6.505 | 6.651 | 617,038 | +0.09(+1.39%) |
Apr 13, 2009 | 6.747 | 6.747 | 6.510 | 6.560 | 280,757 | +0.01(+0.21%) |
Apr 09, 2009 | 6.619 | 6.619 | 6.332 | 6.546 | 355,125 | +0.05(+0.84%) |
Apr 08, 2009 | 6.401 | 6.492 | 6.328 | 6.492 | 234,103 | +0.16(+2.59%) |
Apr 07, 2009 | 6.373 | 6.405 | 6.301 | 6.328 | 215,305 | -0.08(-1.21%) |
Apr 06, 2009 | 6.364 | 6.465 | 6.260 | 6.405 | 316,474 | +0.04(+0.64%) |
Apr 03, 2009 | 6.369 | 6.373 | 6.278 | 6.364 | 337,197 | +0.03(+0.43%) |
Apr 02, 2009 | 6.305 | 6.373 | 6.250 | 6.337 | 406,324 | +0.12(+1.98%) |
Apr 01, 2009 | 6.100 | 6.255 | 6.100 | 6.214 | 278,178 | +0.11(+1.87%) |
Mar 31, 2009 | 6.128 | 6.169 | 6.025 | 6.100 | 480,279 | +0.12(+1.98%) |
Mar 30, 2009 | 6.032 | 6.146 | 5.895 | 5.982 | 427,969 | -0.19(-3.03%) |
Mar 26, 2009 | 6.282 | 6.282 | 6.046 | 6.169 | 343,224 | -0.01(-0.22%) |
Mar 25, 2009 | 6.205 | 6.282 | 5.996 | 6.182 | 387,679 | +0.13(+2.11%) |
Mar 24, 2009 | 6.351 | 6.358 | 6.037 | 6.055 | 497,641 | -0.28(-4.39%) |
Mar 23, 2009 | 6.292 | 6.332 | 6.241 | 6.332 | 360,621 | +0.21(+3.50%) |
Mar 20, 2009 | 6.237 | 6.337 | 6.119 | 6.119 | 428,835 | -0.15(-2.47%) |
Mar 19, 2009 | 6.305 | 6.351 | 6.187 | 6.273 | 386,060 | +0.01(+0.22%) |
Mar 18, 2009 | 6.146 | 6.260 | 6.032 | 6.260 | 473,747 | +0.07(+1.18%) |
Mar 17, 2009 | 5.946 | 6.210 | 5.901 | 6.187 | 644,103 | +0.24(+4.06%) |
Mar 16, 2009 | 6.050 | 6.246 | 5.918 | 5.946 | 640,026 | -0.02(-0.38%) |
Mar 13, 2009 | 5.941 | 6.009 | 5.795 | 5.968 | 0 | +0.05(+0.92%) |
Mar 12, 2009 | 5.686 | 5.914 | 5.449 | 5.914 | 684,300 | +0.51(+9.53%) |
Mar 11, 2009 | 5.568 | 5.781 | 5.313 | 5.399 | 1,206,922 | -0.17(-3.03%) |
Mar 10, 2009 | 5.313 | 5.691 | 5.190 | 5.568 | 747,301 | +0.35(+6.63%) |
Mar 09, 2009 | 5.349 | 5.522 | 5.149 | 5.222 | 470,177 | -0.17(-3.13%) |
Mar 06, 2009 | 5.782 | 5.827 | 5.244 | 5.390 | 0 | -0.53(-8.92%) |
Mar 05, 2009 | 5.973 | 6.146 | 5.918 | 5.918 | 386,840 | -0.15(-2.55%) |
Mar 04, 2009 | 5.836 | 6.241 | 5.836 | 6.073 | 909,064 | +0.30(+5.12%) |
Mar 02, 2009 | 6.292 | 6.292 | 5.628 | 5.777 | 663,619 | -0.49(-7.78%) |
Feb 27, 2009 | 5.918 | 6.351 | 5.663 | 6.264 | 0 | +0.33(+5.60%) |
Feb 26, 2009 | 6.269 | 6.269 | 5.827 | 5.932 | 437,667 | +0.14(+2.36%) |
Feb 25, 2009 | 5.654 | 5.877 | 5.581 | 5.795 | 635,268 | +0.31(+5.64%) |
Feb 24, 2009 | 5.217 | 5.668 | 5.122 | 5.486 | 854,992 | +0.34(+6.64%) |
Feb 23, 2009 | 5.299 | 5.449 | 5.122 | 5.144 | 705,129 | -0.15(-2.84%) |
Feb 20, 2009 | 5.659 | 5.659 | 5.017 | 5.295 | 0 | -0.42(-7.33%) |
Feb 19, 2009 | 5.823 | 6.446 | 5.691 | 5.713 | 634,303 | -0.06(-1.03%) |
Feb 18, 2009 | 6.078 | 6.109 | 5.691 | 5.773 | 683,044 | -0.20(-3.35%) |
Feb 17, 2009 | 6.169 | 6.373 | 5.873 | 5.973 | 747,310 | -0.34(-5.41%) |
Feb 13, 2009 | 6.396 | 6.455 | 6.269 | 6.314 | 0 | -0.08(-1.21%) |
Feb 12, 2009 | 6.487 | 6.501 | 6.187 | 6.392 | 756,411 | -0.10(-1.47%) |
Feb 11, 2009 | 6.505 | 6.592 | 6.474 | 6.487 | 250,740 | +0.01(+0.21%) |
Feb 10, 2009 | 6.678 | 6.760 | 6.464 | 6.474 | 499,236 | -0.23(-3.40%) |
Feb 09, 2009 | 6.760 | 6.760 | 6.660 | 6.701 | 381,269 | +0.02(+0.27%) |
Feb 06, 2009 | 6.943 | 6.943 | 6.645 | 6.683 | 0 | -0.06(-0.88%) |
Feb 05, 2009 | 6.715 | 6.747 | 6.692 | 6.742 | 665,915 | +0.05(+0.75%) |
Feb 04, 2009 | 6.738 | 6.738 | 6.669 | 6.692 | 860,523 | +0.00(+0.00%) |
Feb 03, 2009 | 6.715 | 6.756 | 6.419 | 6.692 | 5,158,722 | -0.40(-5.59%) |
Feb 02, 2009 | 6.870 | 7.116 | 6.870 | 7.088 | 212,721 | +0.14(+1.96%) |
Jan 30, 2009 | 6.924 | 7.166 | 6.906 | 6.952 | 0 | +0.02(+0.26%) |
Jan 29, 2009 | 6.811 | 7.052 | 6.811 | 6.933 | 200,423 | +0.06(+0.86%) |
Jan 28, 2009 | 6.851 | 7.034 | 6.829 | 6.874 | 283,949 | +0.14(+2.03%) |
Jan 27, 2009 | 6.851 | 6.947 | 6.606 | 6.738 | 601,677 | -0.09(-1.27%) |
Jan 26, 2009 | 7.047 | 7.197 | 6.601 | 6.824 | 449,320 | -0.22(-3.17%) |
Jan 23, 2009 | 7.138 | 7.138 | 6.856 | 7.047 | 0 | -0.02(-0.26%) |
Jan 22, 2009 | 7.015 | 7.179 | 6.965 | 7.065 | 133,191 | -0.06(-0.83%) |
Jan 21, 2009 | 7.216 | 7.216 | 6.952 | 7.125 | 157,494 | +0.10(+1.43%) |
Jan 20, 2009 | 7.075 | 7.193 | 6.993 | 7.024 | 106,003 | -0.14(-1.97%) |
Jan 16, 2009 | 7.102 | 7.216 | 7.056 | 7.166 | 0 | +0.14(+1.94%) |
Jan 15, 2009 | 7.011 | 7.143 | 6.829 | 7.029 | 227,698 | -0.06(-0.90%) |
Jan 14, 2009 | 7.024 | 7.261 | 7.024 | 7.093 | 136,835 | -0.10(-1.45%) |
Jan 13, 2009 | 7.052 | 7.197 | 7.052 | 7.197 | 109,727 | +0.06(+0.89%) |
Jan 12, 2009 | 7.138 | 7.220 | 7.088 | 7.134 | 172,025 | -0.09(-1.20%) |
Jan 09, 2009 | 7.462 | 7.462 | 7.197 | 7.220 | 215,441 | -0.00(-0.06%) |
Jan 08, 2009 | 7.034 | 7.261 | 6.952 | 7.225 | 172,653 | +0.19(+2.65%) |
Jan 07, 2009 | 7.257 | 7.257 | 7.011 | 7.038 | 137,795 | -0.13(-1.84%) |
Jan 06, 2009 | 7.152 | 7.170 | 6.947 | 7.170 | 299,382 | +0.00(+0.00%) |
Jan 05, 2009 | 7.147 | 7.261 | 7.034 | 7.170 | 264,381 | +0.14(+1.94%) |
Jan 02, 2009 | 6.706 | 7.512 | 6.688 | 7.034 | 0 | +0.36(+5.39%) |
Jan 01, 2009 | 6.515 | 6.710 | 6.515 | 6.674 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.515 | 6.710 | 6.515 | 6.674 | 202,450 | +0.09(+1.31%) |
Dec 30, 2008 | 6.469 | 6.601 | 6.469 | 6.587 | 280,634 | +0.08(+1.26%) |
Dec 29, 2008 | 6.597 | 6.665 | 6.487 | 6.505 | 199,548 | -0.18(-2.72%) |
Dec 26, 2008 | 6.537 | 6.688 | 6.510 | 6.688 | 0 | +0.15(+2.30%) |
Dec 24, 2008 | 6.465 | 6.551 | 6.419 | 6.537 | 129,092 | +0.07(+1.13%) |
Dec 23, 2008 | 6.647 | 6.656 | 6.442 | 6.465 | 249,192 | -0.25(-3.73%) |
Dec 22, 2008 | 6.715 | 6.715 | 6.455 | 6.715 | 146,340 | +0.14(+2.08%) |
Dec 19, 2008 | 6.537 | 6.824 | 6.515 | 6.578 | 202,345 | -0.01(-0.21%) |
Dec 18, 2008 | 6.551 | 6.770 | 6.531 | 6.592 | 298,857 | +0.04(+0.63%) |
Dec 17, 2008 | 7.097 | 7.170 | 6.465 | 6.551 | 626,462 | -0.46(-6.56%) |
Dec 16, 2008 | 7.084 | 7.284 | 6.920 | 7.011 | 276,489 | -0.14(-1.91%) |
Dec 15, 2008 | 6.983 | 7.398 | 6.920 | 7.147 | 276,865 | +0.05(+0.64%) |
Dec 12, 2008 | 6.929 | 7.102 | 6.838 | 7.102 | 0 | -0.05(-0.76%) |
Dec 11, 2008 | 6.915 | 7.156 | 6.729 | 7.156 | 174,353 | +0.10(+1.42%) |
Dec 10, 2008 | 7.216 | 7.216 | 6.774 | 7.056 | 271,966 | +0.39(+5.80%) |
Dec 09, 2008 | 7.052 | 7.052 | 6.537 | 6.669 | 290,185 | +0.02(+0.27%) |
Dec 08, 2008 | 6.733 | 7.011 | 6.624 | 6.651 | 299,885 | -0.10(-1.42%) |
Dec 05, 2008 | 6.660 | 6.938 | 6.505 | 6.747 | 0 | -0.08(-1.20%) |
Dec 04, 2008 | 7.348 | 7.348 | 6.496 | 6.829 | 425,127 | -0.58(-7.81%) |
Dec 03, 2008 | 7.130 | 7.421 | 6.851 | 7.407 | 581,231 | +0.87(+13.38%) |
Dec 02, 2008 | 6.310 | 6.597 | 6.310 | 6.533 | 212,594 | +0.31(+5.05%) |
Dec 01, 2008 | 6.842 | 6.842 | 6.219 | 6.219 | 332,476 | -0.12(-1.87%) |
Nov 28, 2008 | 5.886 | 6.337 | 5.873 | 6.337 | 193,846 | +0.42(+7.16%) |
Nov 26, 2008 | 5.472 | 5.987 | 5.472 | 5.914 | 353,454 | +0.30(+5.27%) |
Nov 25, 2008 | 5.927 | 6.182 | 5.559 | 5.618 | 339,793 | -0.30(-5.08%) |
Nov 24, 2008 | 5.458 | 5.918 | 5.349 | 5.918 | 371,934 | +0.81(+15.76%) |
Nov 21, 2008 | 5.354 | 5.713 | 5.090 | 5.112 | 503,774 | -0.12(-2.35%) |
Nov 20, 2008 | 6.032 | 6.032 | 5.235 | 5.235 | 624,026 | -0.79(-13.08%) |
Nov 19, 2008 | 6.533 | 6.533 | 6.023 | 6.023 | 217,341 | -0.35(-5.50%) |
Nov 18, 2008 | 6.301 | 6.533 | 6.032 | 6.373 | 273,407 | +0.00(+0.00%) |
Nov 17, 2008 | 6.332 | 6.747 | 6.319 | 6.373 | 192,047 | -0.12(-1.89%) |
Nov 14, 2008 | 6.829 | 6.874 | 6.337 | 6.496 | 0 | -0.05(-0.70%) |
Nov 13, 2008 | 6.487 | 6.715 | 6.146 | 6.542 | 284,559 | +0.05(+0.84%) |
Nov 12, 2008 | 6.551 | 6.829 | 6.487 | 6.487 | 215,529 | -0.28(-4.17%) |
Nov 11, 2008 | 7.052 | 7.512 | 6.742 | 6.770 | 137,927 | -0.25(-3.57%) |
Nov 10, 2008 | 7.034 | 7.204 | 6.874 | 7.020 | 187,414 | +0.00(+0.00%) |
Nov 07, 2008 | 6.947 | 7.234 | 6.920 | 7.020 | 0 | +0.05(+0.78%) |
Nov 06, 2008 | 7.284 | 7.284 | 6.760 | 6.965 | 283,854 | -0.32(-4.37%) |
Nov 05, 2008 | 7.553 | 7.648 | 7.257 | 7.284 | 165,751 | -0.43(-5.60%) |
Nov 04, 2008 | 7.443 | 7.716 | 7.421 | 7.716 | 153,562 | +0.29(+3.92%) |
Nov 03, 2008 | 7.498 | 7.730 | 7.302 | 7.425 | 161,496 | -0.16(-2.10%) |
Oct 31, 2008 | 7.279 | 7.584 | 7.056 | 7.584 | 0 | +0.40(+5.51%) |
Oct 30, 2008 | 7.207 | 7.261 | 6.929 | 7.188 | 131,181 | +0.09(+1.28%) |
Oct 29, 2008 | 6.943 | 7.170 | 6.842 | 7.097 | 164,058 | +0.34(+5.05%) |
Oct 28, 2008 | 7.170 | 7.273 | 6.601 | 6.756 | 197,828 | +0.09(+1.30%) |
Oct 27, 2008 | 6.742 | 6.883 | 6.660 | 6.669 | 182,826 | -0.16(-2.40%) |
Oct 24, 2008 | 7.147 | 7.248 | 6.510 | 6.833 | 0 | -0.35(-4.88%) |
Oct 23, 2008 | 7.056 | 7.398 | 6.851 | 7.184 | 319,015 | +0.17(+2.47%) |
Oct 22, 2008 | 7.289 | 7.289 | 6.961 | 7.011 | 298,666 | -0.39(-5.23%) |
Oct 21, 2008 | 7.735 | 7.735 | 7.393 | 7.398 | 264,368 | -0.14(-1.81%) |
Oct 20, 2008 | 7.279 | 7.698 | 7.061 | 7.534 | 390,981 | +0.47(+6.64%) |
Oct 17, 2008 | 7.070 | 7.106 | 6.583 | 7.065 | 0 | +0.51(+7.70%) |
Oct 16, 2008 | 7.352 | 7.352 | 6.210 | 6.560 | 440,866 | -0.23(-3.42%) |
Oct 15, 2008 | 6.902 | 7.170 | 6.760 | 6.792 | 273,471 | -0.36(-5.09%) |
Oct 14, 2008 | 7.402 | 7.835 | 6.856 | 7.156 | 551,423 | +0.33(+4.80%) |
Oct 13, 2008 | 5.900 | 6.829 | 5.235 | 6.829 | 833,507 | +1.70(+33.10%) |
Oct 10, 2008 | 5.340 | 5.613 | 3.756 | 5.131 | 0 | -0.31(-5.77%) |
Oct 09, 2008 | 6.055 | 6.537 | 5.445 | 5.445 | 837,141 | -0.64(-10.55%) |
Oct 08, 2008 | 6.683 | 6.683 | 5.568 | 6.087 | 1,235,432 | -0.60(-8.99%) |
Oct 07, 2008 | 7.038 | 7.416 | 6.556 | 6.688 | 596,957 | -0.28(-3.99%) |
Oct 06, 2008 | 8.158 | 8.158 | 5.932 | 6.965 | 1,855,816 | -1.06(-13.22%) |
Oct 03, 2008 | 8.240 | 8.427 | 7.985 | 8.026 | 0 | -0.21(-2.54%) |
Oct 02, 2008 | 8.345 | 8.399 | 8.194 | 8.235 | 187,799 | -0.10(-1.15%) |
Oct 01, 2008 | 8.550 | 8.550 | 8.331 | 8.331 | 161,048 | +0.00(+0.00%) |
Sep 30, 2008 | 8.240 | 8.458 | 8.226 | 8.331 | 270,382 | +0.09(+1.10%) |
Sep 29, 2008 | 9.169 | 9.169 | 8.194 | 8.240 | 347,885 | -0.41(-4.69%) |
Sep 26, 2008 | 8.627 | 8.718 | 8.513 | 8.645 | 0 | -0.00(-0.05%) |
Sep 25, 2008 | 8.654 | 8.946 | 8.604 | 8.650 | 235,147 | -0.00(-0.05%) |
Sep 24, 2008 | 8.672 | 8.923 | 8.604 | 8.654 | 243,584 | +0.00(+0.05%) |
Sep 23, 2008 | 9.105 | 9.187 | 8.609 | 8.650 | 362,332 | -0.62(-6.68%) |
Sep 22, 2008 | 9.105 | 10.24 | 8.927 | 9.269 | 771,706 | +0.39(+4.41%) |
Sep 19, 2008 | 8.650 | 8.968 | 8.650 | 8.877 | 0 | +0.34(+3.97%) |
Sep 18, 2008 | 8.764 | 8.764 | 8.445 | 8.539 | 360,109 | -0.02(-0.23%) |
Sep 17, 2008 | 8.946 | 8.991 | 8.518 | 8.559 | 246,949 | -0.34(-3.79%) |
Sep 16, 2008 | 8.950 | 9.191 | 8.814 | 8.896 | 514,551 | -0.25(-2.79%) |
Sep 15, 2008 | 9.150 | 9.264 | 8.877 | 9.150 | 254,624 | -0.02(-0.25%) |
Sep 12, 2008 | 9.091 | 9.319 | 8.977 | 9.173 | 0 | +0.18(+2.03%) |
Sep 11, 2008 | 9.105 | 9.187 | 8.809 | 8.991 | 231,953 | +0.05(+0.51%) |
Sep 10, 2008 | 8.991 | 9.264 | 8.946 | 8.946 | 167,761 | -0.04(-0.41%) |
Sep 09, 2008 | 9.087 | 9.182 | 8.977 | 8.982 | 227,955 | -0.13(-1.45%) |
Sep 08, 2008 | 9.173 | 9.255 | 9.059 | 9.114 | 181,229 | -0.02(-0.20%) |
Sep 05, 2008 | 9.114 | 9.173 | 8.991 | 9.132 | 0 | +0.02(+0.20%) |
Sep 04, 2008 | 9.173 | 9.264 | 9.105 | 9.114 | 127,150 | -0.12(-1.33%) |
Sep 03, 2008 | 9.296 | 9.333 | 9.210 | 9.237 | 139,146 | -0.22(-2.36%) |
Sep 02, 2008 | 9.446 | 9.515 | 9.446 | 9.460 | 376,749 | +0.03(+0.34%) |
Aug 29, 2008 | 9.337 | 9.446 | 9.337 | 9.428 | 0 | +0.04(+0.44%) |
Aug 28, 2008 | 9.428 | 9.437 | 9.314 | 9.387 | 165,868 | +0.08(+0.83%) |
Aug 27, 2008 | 9.178 | 9.328 | 9.178 | 9.310 | 152,848 | +0.09(+0.94%) |
Aug 26, 2008 | 9.155 | 9.310 | 9.155 | 9.223 | 72,736 | -0.02(-0.25%) |
Aug 25, 2008 | 9.333 | 9.333 | 9.173 | 9.246 | 75,253 | -0.02(-0.20%) |
Aug 22, 2008 | 9.228 | 9.287 | 9.223 | 9.264 | 0 | -0.01(-0.15%) |
Aug 21, 2008 | 9.255 | 9.287 | 9.219 | 9.278 | 50,170 | +0.00(+0.00%) |
Aug 20, 2008 | 9.273 | 9.333 | 9.205 | 9.278 | 133,325 | -0.01(-0.10%) |
Aug 19, 2008 | 9.242 | 9.287 | 9.219 | 9.287 | 69,643 | +0.03(+0.34%) |
Aug 18, 2008 | 9.282 | 9.319 | 9.223 | 9.255 | 130,645 | +0.07(+0.79%) |
Aug 15, 2008 | 9.155 | 9.314 | 9.128 | 9.182 | 0 | +0.01(+0.15%) |
Aug 14, 2008 | 9.196 | 9.203 | 9.105 | 9.169 | 115,598 | +0.08(+0.90%) |
Aug 13, 2008 | 9.196 | 9.219 | 9.082 | 9.087 | 126,768 | -0.04(-0.40%) |
Aug 12, 2008 | 9.146 | 9.223 | 9.096 | 9.123 | 98,386 | +0.01(+0.10%) |
Aug 11, 2008 | 9.105 | 9.169 | 9.096 | 9.114 | 92,681 | -0.02(-0.25%) |
Aug 08, 2008 | 9.128 | 9.205 | 9.059 | 9.137 | 139,638 | +0.06(+0.70%) |
Aug 07, 2008 | 9.182 | 9.182 | 9.059 | 9.073 | 88,119 | -0.03(-0.35%) |
Aug 06, 2008 | 8.946 | 9.137 | 8.946 | 9.105 | 98,135 | +0.10(+1.07%) |
Aug 05, 2008 | 9.105 | 9.119 | 8.905 | 9.008 | 106,849 | +0.12(+1.32%) |
Aug 04, 2008 | 9.105 | 9.150 | 8.877 | 8.891 | 100,536 | -0.17(-1.86%) |
Aug 01, 2008 | 8.959 | 9.128 | 8.959 | 9.059 | 90,728 | +0.06(+0.71%) |
Jul 31, 2008 | 9.059 | 9.242 | 8.877 | 8.996 | 214,758 | -0.16(-1.79%) |
Jul 30, 2008 | 9.055 | 9.196 | 9.055 | 9.160 | 122,720 | +0.14(+1.59%) |
Jul 29, 2008 | 9.016 | 9.123 | 8.991 | 9.016 | 124,033 | -0.05(-0.53%) |
Jul 28, 2008 | 9.041 | 9.173 | 9.041 | 9.064 | 94,922 | -0.01(-0.15%) |
Jul 25, 2008 | 9.319 | 9.319 | 9.059 | 9.078 | 122,179 | +0.00(+0.05%) |
Jul 24, 2008 | 9.132 | 9.219 | 9.041 | 9.073 | 181,721 | -0.04(-0.48%) |
Jul 23, 2008 | 9.059 | 9.246 | 9.059 | 9.117 | 147,636 | +0.08(+0.84%) |
Jul 22, 2008 | 9.396 | 9.396 | 8.923 | 9.041 | 200,097 | +0.12(+1.33%) |
Jul 21, 2008 | 8.764 | 8.996 | 8.764 | 8.923 | 200,712 | +0.18(+2.03%) |
Jul 18, 2008 | 8.873 | 9.037 | 8.650 | 8.745 | 411,431 | +0.27(+3.22%) |
Jul 17, 2008 | 8.581 | 8.645 | 8.445 | 8.472 | 229,492 | +0.03(+0.38%) |
Jul 16, 2008 | 8.604 | 8.604 | 8.313 | 8.440 | 301,981 | -0.06(-0.75%) |
Jul 15, 2008 | 8.750 | 8.795 | 8.458 | 8.504 | 335,459 | -0.25(-2.81%) |
Jul 14, 2008 | 9.401 | 9.401 | 8.723 | 8.750 | 296,515 | -0.06(-0.72%) |
Jul 11, 2008 | 8.896 | 9.201 | 8.764 | 8.814 | 540,570 | +0.13(+1.52%) |
Jul 10, 2008 | 8.650 | 8.718 | 8.527 | 8.682 | 219,660 | +0.15(+1.71%) |
Jul 09, 2008 | 8.645 | 8.682 | 8.249 | 8.536 | 218,907 | +0.18(+2.18%) |
Jul 08, 2008 | 7.889 | 8.418 | 7.867 | 8.354 | 394,350 | -0.07(-0.81%) |
Jul 07, 2008 | 8.759 | 8.759 | 7.830 | 8.422 | 860,179 | -0.34(-3.90%) |
Jul 04, 2008 | 8.823 | 8.937 | 8.650 | 8.764 | 207,810 | +0.00(+0.00%) |
Jul 03, 2008 | 8.823 | 8.937 | 8.650 | 8.764 | 207,810 | -0.08(-0.88%) |
Jul 02, 2008 | 8.855 | 8.964 | 8.809 | 8.841 | 146,158 | +0.01(+0.10%) |
Jul 01, 2008 | 8.968 | 8.982 | 8.713 | 8.832 | 440,819 | -0.13(-1.42%) |
Jun 30, 2008 | 8.927 | 9.364 | 8.891 | 8.959 | 280,271 | -0.01(-0.10%) |
Jun 27, 2008 | 9.100 | 9.173 | 8.968 | 8.968 | 271,590 | -0.10(-1.15%) |
Jun 26, 2008 | 9.287 | 9.287 | 8.996 | 9.073 | 309,987 | -0.13(-1.39%) |
Jun 25, 2008 | 9.205 | 9.355 | 9.146 | 9.201 | 255,285 | -0.03(-0.30%) |
Jun 24, 2008 | 9.383 | 9.405 | 9.150 | 9.228 | 224,895 | -0.06(-0.69%) |
Jun 23, 2008 | 9.232 | 9.383 | 9.201 | 9.292 | 334,638 | +0.07(+0.79%) |
Jun 20, 2008 | 9.487 | 9.487 | 9.196 | 9.219 | 359,758 | -0.18(-1.94%) |
Jun 19, 2008 | 9.547 | 9.619 | 9.269 | 9.401 | 508,903 | -0.14(-1.43%) |
Jun 18, 2008 | 9.656 | 9.715 | 9.537 | 9.537 | 141,580 | -0.18(-1.87%) |
Jun 17, 2008 | 9.783 | 9.783 | 9.642 | 9.720 | 275,351 | +0.05(+0.47%) |
Jun 16, 2008 | 9.679 | 9.938 | 9.660 | 9.674 | 176,868 | -0.07(-0.70%) |
Jun 13, 2008 | 9.965 | 9.965 | 9.610 | 9.742 | 182,744 | +0.11(+1.18%) |
Jun 12, 2008 | 9.501 | 9.729 | 9.501 | 9.628 | 125,088 | +0.07(+0.71%) |
Jun 11, 2008 | 9.792 | 9.792 | 9.560 | 9.560 | 168,170 | -0.15(-1.55%) |
Jun 10, 2008 | 9.708 | 9.783 | 9.578 | 9.710 | 134,599 | -0.03(-0.28%) |
Jun 09, 2008 | 9.788 | 9.835 | 9.633 | 9.738 | 187,963 | -0.06(-0.60%) |
Jun 06, 2008 | 9.879 | 9.879 | 9.765 | 9.797 | 119,427 | -0.10(-1.06%) |
Jun 05, 2008 | 9.906 | 9.938 | 9.788 | 9.902 | 179,570 | +0.14(+1.45%) |
Jun 04, 2008 | 9.811 | 9.906 | 9.692 | 9.761 | 228,249 | -0.38(-3.77%) |
Jun 03, 2008 | 10.17 | 10.20 | 10.05 | 10.14 | 244,755 | +0.03(+0.27%) |
Jun 02, 2008 | 10.03 | 10.17 | 10.03 | 10.12 | 144,387 | +0.04(+0.36%) |
May 30, 2008 | 10.12 | 10.12 | 10.03 | 10.08 | 140,512 | +0.01(+0.09%) |
May 29, 2008 | 10.03 | 10.11 | 9.852 | 10.07 | 221,176 | +0.12(+1.19%) |
May 28, 2008 | 10.17 | 10.17 | 9.952 | 9.952 | 187,638 | -0.08(-0.82%) |
May 27, 2008 | 10.03 | 10.11 | 10.02 | 10.03 | 101,768 | +0.01(+0.09%) |
May 26, 2008 | 10.47 | 10.47 | 10.01 | 10.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.47 | 10.47 | 10.01 | 10.02 | 117,766 | -0.05(-0.54%) |
May 22, 2008 | 10.06 | 10.17 | 10.06 | 10.08 | 134,452 | -0.00(-0.04%) |
May 21, 2008 | 10.01 | 10.13 | 9.971 | 10.08 | 178,718 | +0.15(+1.51%) |
May 20, 2008 | 9.833 | 9.970 | 9.833 | 9.933 | 355,200 | +0.13(+1.30%) |
May 19, 2008 | 9.792 | 9.838 | 9.792 | 9.806 | 127,524 | +0.01(+0.14%) |
May 16, 2008 | 9.788 | 9.847 | 9.772 | 9.792 | 113,287 | +0.02(+0.19%) |
May 15, 2008 | 9.765 | 9.856 | 9.734 | 9.774 | 174,177 | +0.02(+0.23%) |
May 14, 2008 | 9.801 | 9.806 | 9.715 | 9.751 | 117,008 | +0.01(+0.09%) |
May 13, 2008 | 9.756 | 9.783 | 9.679 | 9.742 | 128,027 | -0.04(-0.42%) |
May 12, 2008 | 9.683 | 9.801 | 9.651 | 9.783 | 163,456 | +0.10(+0.99%) |
May 09, 2008 | 9.738 | 9.738 | 9.629 | 9.688 | 48,257 | +0.02(+0.24%) |
May 08, 2008 | 9.674 | 9.697 | 9.651 | 9.665 | 143,594 | +0.00(+0.00%) |
May 07, 2008 | 9.697 | 9.715 | 9.651 | 9.665 | 124,334 | -0.03(-0.33%) |
May 06, 2008 | 9.633 | 9.738 | 9.633 | 9.697 | 165,275 | +0.01(+0.14%) |
May 05, 2008 | 9.633 | 9.720 | 9.633 | 9.683 | 123,853 | -0.01(-0.14%) |
May 02, 2008 | 9.697 | 9.710 | 9.651 | 9.697 | 136,328 | +0.02(+0.24%) |