Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.914 | 4.914 | 4.630 | 4.630 | 334,526 | -0.30(-6.14%) |
Apr 29, 2009 | 4.787 | 5.082 | 4.776 | 4.933 | 440,450 | +0.14(+2.88%) |
Apr 28, 2009 | 4.580 | 4.795 | 4.545 | 4.795 | 351,144 | +0.20(+4.28%) |
Apr 27, 2009 | 4.488 | 4.707 | 4.488 | 4.598 | 252,887 | +0.05(+1.16%) |
Apr 24, 2009 | 4.538 | 4.603 | 4.507 | 4.545 | 232,586 | +0.01(+0.25%) |
Apr 23, 2009 | 4.542 | 4.599 | 4.492 | 4.534 | 205,262 | +0.03(+0.77%) |
Apr 22, 2009 | 4.476 | 4.565 | 4.354 | 4.499 | 189,356 | +0.02(+0.43%) |
Apr 21, 2009 | 4.354 | 4.536 | 4.346 | 4.480 | 259,147 | +0.13(+3.09%) |
Apr 20, 2009 | 4.473 | 4.534 | 4.300 | 4.346 | 457,406 | -0.19(-4.15%) |
Apr 17, 2009 | 4.591 | 4.591 | 4.511 | 4.534 | 200,553 | +0.00(+0.00%) |
Apr 16, 2009 | 4.507 | 4.582 | 4.488 | 4.534 | 215,653 | +0.03(+0.60%) |
Apr 15, 2009 | 4.476 | 4.538 | 4.357 | 4.507 | 202,384 | +0.00(+0.00%) |
Apr 14, 2009 | 4.515 | 4.582 | 4.469 | 4.507 | 442,750 | -0.02(-0.34%) |
Apr 13, 2009 | 4.396 | 4.603 | 4.219 | 4.522 | 458,733 | +0.02(+0.34%) |
Apr 09, 2009 | 4.311 | 4.598 | 4.277 | 4.507 | 305,969 | +0.31(+7.50%) |
Apr 08, 2009 | 4.311 | 4.311 | 4.181 | 4.192 | 398,383 | +0.00(+0.00%) |
Apr 07, 2009 | 4.085 | 4.327 | 4.070 | 4.192 | 577,262 | +0.12(+3.02%) |
Apr 06, 2009 | 4.154 | 4.200 | 4.066 | 4.070 | 156,044 | -0.11(-2.66%) |
Apr 03, 2009 | 3.955 | 4.192 | 3.820 | 4.181 | 288,898 | +0.23(+5.72%) |
Apr 02, 2009 | 3.985 | 4.066 | 3.889 | 3.955 | 190,785 | +0.10(+2.69%) |
Apr 01, 2009 | 3.836 | 3.974 | 3.767 | 3.851 | 173,255 | -0.07(-1.86%) |
Mar 31, 2009 | 3.847 | 3.998 | 3.794 | 3.924 | 158,786 | +0.08(+1.99%) |
Mar 30, 2009 | 3.943 | 3.943 | 3.721 | 3.847 | 193,379 | -0.31(-7.56%) |
Mar 26, 2009 | 4.123 | 4.208 | 4.116 | 4.162 | 308,266 | +0.07(+1.78%) |
Mar 25, 2009 | 4.143 | 4.143 | 3.936 | 4.089 | 215,706 | +0.18(+4.51%) |
Mar 24, 2009 | 3.912 | 4.123 | 3.863 | 3.912 | 530,310 | +0.02(+0.39%) |
Mar 23, 2009 | 3.889 | 3.970 | 3.870 | 3.897 | 475,843 | +0.25(+6.95%) |
Mar 20, 2009 | 4.028 | 4.028 | 3.644 | 3.644 | 339,712 | -0.29(-7.32%) |
Mar 19, 2009 | 3.840 | 3.932 | 3.817 | 3.932 | 300,755 | +0.10(+2.71%) |
Mar 18, 2009 | 3.951 | 3.970 | 3.759 | 3.828 | 278,796 | -0.12(-3.11%) |
Mar 17, 2009 | 3.786 | 3.989 | 3.652 | 3.951 | 291,771 | +0.11(+2.90%) |
Mar 16, 2009 | 3.924 | 4.028 | 3.797 | 3.840 | 366,267 | +0.00(+0.00%) |
Mar 13, 2009 | 3.613 | 3.870 | 3.590 | 3.840 | 0 | +0.29(+8.22%) |
Mar 12, 2009 | 3.567 | 3.600 | 3.414 | 3.548 | 413,895 | -0.05(-1.39%) |
Mar 11, 2009 | 3.433 | 3.721 | 3.433 | 3.598 | 247,175 | +0.20(+5.99%) |
Mar 10, 2009 | 3.452 | 3.544 | 3.383 | 3.395 | 261,699 | +0.08(+2.55%) |
Mar 09, 2009 | 3.264 | 3.345 | 3.145 | 3.310 | 237,855 | +0.10(+3.11%) |
Mar 06, 2009 | 3.314 | 3.356 | 3.069 | 3.211 | 0 | -0.07(-2.11%) |
Mar 05, 2009 | 3.471 | 3.471 | 3.203 | 3.280 | 427,303 | -0.21(-6.15%) |
Mar 04, 2009 | 3.264 | 3.544 | 3.264 | 3.494 | 404,398 | +0.01(+0.33%) |
Mar 02, 2009 | 3.644 | 3.740 | 3.379 | 3.483 | 744,524 | -0.39(-10.10%) |
Feb 27, 2009 | 3.936 | 3.992 | 3.679 | 3.874 | 0 | -0.03(-0.88%) |
Feb 26, 2009 | 3.840 | 4.028 | 3.840 | 3.909 | 288,593 | +0.07(+1.80%) |
Feb 25, 2009 | 3.533 | 4.016 | 2.904 | 3.840 | 663,219 | +0.20(+5.37%) |
Feb 24, 2009 | 3.387 | 4.001 | 3.234 | 3.644 | 1,068,365 | +0.23(+6.86%) |
Feb 23, 2009 | 3.786 | 3.786 | 3.398 | 3.410 | 487,966 | -0.23(-6.42%) |
Feb 20, 2009 | 3.966 | 4.062 | 3.491 | 3.644 | 0 | -0.53(-12.68%) |
Feb 19, 2009 | 4.288 | 4.288 | 4.070 | 4.173 | 280,404 | +0.06(+1.40%) |
Feb 18, 2009 | 4.473 | 4.473 | 4.104 | 4.116 | 269,184 | -0.31(-7.10%) |
Feb 17, 2009 | 4.753 | 4.756 | 4.315 | 4.430 | 278,874 | -0.23(-4.94%) |
Feb 13, 2009 | 4.787 | 4.791 | 4.622 | 4.660 | 284,902 | +0.06(+1.33%) |
Feb 12, 2009 | 4.449 | 4.611 | 4.449 | 4.599 | 959,021 | +0.11(+2.48%) |
Feb 11, 2009 | 4.453 | 4.833 | 4.449 | 4.488 | 287,939 | +0.00(+0.09%) |
Feb 10, 2009 | 4.653 | 4.707 | 4.434 | 4.484 | 204,542 | -0.10(-2.18%) |
Feb 09, 2009 | 4.484 | 4.699 | 4.453 | 4.584 | 396,230 | +0.13(+3.02%) |
Feb 06, 2009 | 4.449 | 4.565 | 4.315 | 4.449 | 444,890 | +0.00(+0.00%) |
Feb 05, 2009 | 4.350 | 4.660 | 4.239 | 4.449 | 256,998 | +0.21(+4.88%) |
Feb 04, 2009 | 4.449 | 4.449 | 4.192 | 4.242 | 243,812 | -0.17(-3.83%) |
Feb 03, 2009 | 4.285 | 4.423 | 4.265 | 4.411 | 266,634 | +0.13(+2.95%) |
Feb 02, 2009 | 4.196 | 4.285 | 4.020 | 4.285 | 343,891 | +0.13(+3.04%) |
Jan 30, 2009 | 4.223 | 4.239 | 4.093 | 4.158 | 0 | -0.21(-4.75%) |
Jan 29, 2009 | 4.357 | 4.411 | 4.304 | 4.365 | 442,585 | -0.01(-0.18%) |
Jan 28, 2009 | 4.219 | 4.396 | 4.204 | 4.373 | 477,009 | +0.15(+3.64%) |
Jan 27, 2009 | 4.204 | 4.384 | 4.146 | 4.219 | 308,318 | +0.05(+1.20%) |
Jan 26, 2009 | 4.089 | 4.300 | 4.089 | 4.169 | 310,888 | +0.11(+2.74%) |
Jan 23, 2009 | 4.143 | 4.219 | 4.058 | 4.058 | 237,818 | -0.15(-3.64%) |
Jan 22, 2009 | 4.070 | 4.219 | 4.012 | 4.212 | 289,461 | +0.15(+3.58%) |
Jan 21, 2009 | 4.123 | 4.204 | 3.970 | 4.066 | 377,167 | +0.19(+4.95%) |
Jan 20, 2009 | 4.097 | 4.331 | 3.847 | 3.874 | 380,045 | -0.32(-7.59%) |
Jan 16, 2009 | 4.423 | 4.423 | 3.989 | 4.192 | 0 | -0.03(-0.64%) |
Jan 15, 2009 | 4.031 | 4.219 | 3.817 | 4.219 | 364,202 | +0.12(+2.80%) |
Jan 14, 2009 | 4.123 | 4.315 | 4.104 | 4.104 | 259,725 | -0.23(-5.39%) |
Jan 13, 2009 | 4.411 | 4.530 | 4.319 | 4.338 | 263,972 | -0.05(-1.14%) |
Jan 12, 2009 | 4.465 | 4.507 | 4.185 | 4.388 | 282,477 | -0.02(-0.52%) |
Jan 09, 2009 | 4.242 | 4.480 | 4.135 | 4.411 | 267,546 | +0.26(+6.38%) |
Jan 08, 2009 | 3.840 | 4.296 | 3.836 | 4.146 | 396,399 | -0.02(-0.37%) |
Jan 07, 2009 | 4.273 | 4.273 | 3.855 | 4.162 | 302,262 | -0.06(-1.36%) |
Jan 06, 2009 | 4.239 | 4.254 | 3.939 | 4.219 | 618,565 | +0.29(+7.42%) |
Jan 05, 2009 | 3.832 | 4.016 | 3.740 | 3.928 | 745,090 | +0.18(+4.92%) |
Jan 02, 2009 | 3.375 | 3.797 | 3.372 | 3.744 | 0 | +0.41(+12.34%) |
Jan 01, 2009 | 3.161 | 3.410 | 3.107 | 3.333 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.161 | 3.410 | 3.107 | 3.333 | 438,409 | +0.18(+5.57%) |
Dec 30, 2008 | 2.804 | 3.214 | 2.762 | 3.157 | 602,277 | +0.36(+13.05%) |
Dec 29, 2008 | 3.260 | 3.260 | 2.746 | 2.792 | 693,614 | -0.27(-8.77%) |
Dec 26, 2008 | 2.888 | 3.253 | 2.881 | 3.061 | 0 | +0.18(+6.40%) |
Dec 24, 2008 | 2.896 | 2.911 | 2.804 | 2.877 | 617,155 | +0.00(+0.13%) |
Dec 23, 2008 | 3.069 | 3.069 | 2.804 | 2.873 | 2,169,110 | -0.20(-6.37%) |
Dec 22, 2008 | 3.364 | 3.452 | 2.992 | 3.069 | 649,068 | -0.23(-6.98%) |
Dec 19, 2008 | 3.356 | 3.471 | 3.295 | 3.299 | 296,787 | -0.08(-2.27%) |
Dec 18, 2008 | 3.452 | 3.571 | 3.360 | 3.375 | 320,490 | -0.12(-3.40%) |
Dec 17, 2008 | 3.303 | 3.510 | 3.249 | 3.494 | 347,585 | +0.15(+4.47%) |
Dec 16, 2008 | 3.356 | 3.391 | 3.222 | 3.345 | 173,711 | +0.03(+0.81%) |
Dec 15, 2008 | 3.391 | 3.487 | 3.203 | 3.318 | 230,584 | -0.07(-1.93%) |
Dec 12, 2008 | 3.234 | 3.418 | 3.191 | 3.383 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 3.418 | 3.529 | 3.372 | 3.383 | 300,966 | -0.07(-1.89%) |
Dec 10, 2008 | 3.460 | 3.548 | 3.352 | 3.448 | 375,997 | +0.13(+3.93%) |
Dec 09, 2008 | 3.272 | 3.479 | 3.272 | 3.318 | 266,759 | -0.07(-2.15%) |
Dec 08, 2008 | 3.303 | 3.452 | 3.180 | 3.391 | 228,884 | +0.02(+0.68%) |
Dec 05, 2008 | 3.452 | 3.452 | 3.253 | 3.368 | 0 | -0.16(-4.57%) |
Dec 04, 2008 | 3.575 | 3.778 | 3.529 | 3.529 | 266,454 | -0.23(-6.12%) |
Dec 03, 2008 | 3.663 | 3.874 | 3.648 | 3.759 | 157,553 | +0.04(+1.03%) |
Dec 02, 2008 | 3.640 | 3.759 | 3.548 | 3.721 | 227,617 | +0.16(+4.53%) |
Dec 01, 2008 | 3.893 | 3.936 | 3.548 | 3.560 | 253,122 | -0.33(-8.57%) |
Nov 28, 2008 | 3.721 | 3.893 | 3.556 | 3.893 | 153,051 | +0.17(+4.53%) |
Nov 26, 2008 | 3.728 | 3.790 | 3.280 | 3.725 | 319,593 | +0.27(+7.77%) |
Nov 25, 2008 | 3.349 | 3.625 | 3.264 | 3.456 | 497,792 | +0.18(+5.38%) |
Nov 24, 2008 | 2.838 | 3.368 | 2.800 | 3.280 | 507,076 | +0.41(+14.30%) |
Nov 21, 2008 | 2.950 | 2.950 | 2.555 | 2.869 | 371,288 | +0.06(+2.05%) |
Nov 20, 2008 | 2.861 | 2.942 | 2.463 | 2.812 | 415,264 | -0.13(-4.43%) |
Nov 19, 2008 | 3.184 | 3.203 | 2.892 | 2.942 | 349,319 | -0.20(-6.46%) |
Nov 18, 2008 | 3.310 | 3.310 | 3.069 | 3.145 | 338,432 | -0.15(-4.54%) |
Nov 17, 2008 | 3.483 | 3.721 | 3.203 | 3.295 | 365,654 | -0.12(-3.59%) |
Nov 14, 2008 | 3.652 | 3.671 | 3.414 | 3.418 | 0 | -0.20(-5.41%) |
Nov 13, 2008 | 3.955 | 3.955 | 3.375 | 3.613 | 801,334 | -0.05(-1.36%) |
Nov 12, 2008 | 3.947 | 3.947 | 3.583 | 3.663 | 310,680 | -0.26(-6.74%) |
Nov 11, 2008 | 4.123 | 4.143 | 3.836 | 3.928 | 245,460 | -0.23(-5.62%) |
Nov 10, 2008 | 4.657 | 4.657 | 4.162 | 4.162 | 297,749 | -0.14(-3.21%) |
Nov 07, 2008 | 4.361 | 4.603 | 4.258 | 4.300 | 0 | +0.05(+1.08%) |
Nov 06, 2008 | 4.169 | 4.526 | 4.097 | 4.254 | 224,585 | -0.20(-4.40%) |
Nov 05, 2008 | 4.645 | 4.683 | 4.430 | 4.449 | 242,540 | -0.20(-4.29%) |
Nov 04, 2008 | 4.980 | 5.044 | 4.611 | 4.649 | 268,790 | -0.26(-5.31%) |
Nov 03, 2008 | 4.948 | 5.155 | 4.699 | 4.910 | 224,927 | -0.08(-1.54%) |
Oct 31, 2008 | 4.925 | 5.117 | 4.795 | 4.987 | 184,061 | -0.03(-0.61%) |
Oct 30, 2008 | 5.178 | 5.255 | 4.829 | 5.017 | 233,770 | -0.01(-0.23%) |
Oct 29, 2008 | 4.799 | 5.067 | 4.732 | 5.029 | 205,259 | +0.23(+4.88%) |
Oct 28, 2008 | 5.006 | 5.067 | 4.534 | 4.795 | 343,075 | -0.14(-2.87%) |
Oct 27, 2008 | 5.692 | 5.696 | 4.914 | 4.937 | 212,773 | -0.47(-8.72%) |
Oct 24, 2008 | 4.990 | 5.416 | 4.802 | 5.408 | 254,410 | +0.25(+4.83%) |
Oct 23, 2008 | 5.370 | 5.754 | 4.990 | 5.159 | 1,471,311 | -0.17(-3.24%) |
Oct 22, 2008 | 5.566 | 5.566 | 5.270 | 5.332 | 147,208 | -0.32(-5.63%) |
Oct 21, 2008 | 5.731 | 5.731 | 5.370 | 5.650 | 250,841 | -0.10(-1.80%) |
Oct 20, 2008 | 5.270 | 5.792 | 5.270 | 5.754 | 234,010 | +0.48(+9.01%) |
Oct 17, 2008 | 4.799 | 5.351 | 4.799 | 5.278 | 0 | +0.36(+7.42%) |
Oct 16, 2008 | 5.213 | 5.305 | 4.852 | 4.914 | 393,555 | -0.20(-3.97%) |
Oct 15, 2008 | 4.987 | 5.197 | 4.987 | 5.117 | 274,343 | -0.13(-2.41%) |
Oct 14, 2008 | 4.875 | 6.137 | 4.795 | 5.244 | 1,016,235 | +0.74(+16.34%) |
Oct 13, 2008 | 3.725 | 4.591 | 3.548 | 4.507 | 505,081 | +1.07(+30.99%) |
Oct 10, 2008 | 3.168 | 3.625 | 3.088 | 3.441 | 0 | -0.01(-0.33%) |
Oct 09, 2008 | 3.774 | 3.866 | 3.364 | 3.452 | 464,576 | -0.23(-6.15%) |
Oct 08, 2008 | 3.617 | 4.112 | 2.954 | 3.679 | 2,078,823 | -0.25(-6.44%) |
Oct 07, 2008 | 4.392 | 4.392 | 3.794 | 3.932 | 409,317 | -0.29(-6.82%) |
Oct 06, 2008 | 4.634 | 5.159 | 3.778 | 4.219 | 444,131 | -0.68(-13.86%) |
Oct 03, 2008 | 5.098 | 5.140 | 4.856 | 4.898 | 0 | -0.10(-2.00%) |
Oct 02, 2008 | 5.428 | 5.509 | 4.998 | 4.998 | 148,110 | -0.48(-8.69%) |
Oct 01, 2008 | 5.485 | 5.558 | 5.424 | 5.474 | 49,942 | -0.01(-0.14%) |
Sep 30, 2008 | 5.435 | 5.619 | 5.424 | 5.481 | 33,570 | +0.05(+0.99%) |
Sep 29, 2008 | 5.650 | 5.761 | 5.424 | 5.428 | 172,205 | -0.40(-6.91%) |
Sep 26, 2008 | 5.754 | 5.884 | 5.681 | 5.830 | 0 | +0.02(+0.33%) |
Sep 25, 2008 | 5.819 | 5.938 | 5.596 | 5.811 | 831,936 | +0.12(+2.02%) |
Sep 24, 2008 | 5.792 | 5.792 | 5.639 | 5.696 | 89,212 | -0.25(-4.19%) |
Sep 23, 2008 | 5.681 | 5.945 | 5.459 | 5.945 | 743,860 | +0.19(+3.33%) |
Sep 22, 2008 | 6.133 | 6.133 | 5.619 | 5.754 | 123,367 | -0.15(-2.53%) |
Sep 19, 2008 | 5.151 | 6.397 | 4.833 | 5.903 | 0 | +1.14(+23.99%) |
Sep 18, 2008 | 4.891 | 4.944 | 4.507 | 4.761 | 747,165 | +0.00(+0.02%) |
Sep 17, 2008 | 5.086 | 5.324 | 4.611 | 4.760 | 1,302,404 | -0.56(-10.46%) |
Sep 16, 2008 | 5.489 | 5.504 | 4.902 | 5.316 | 729,878 | -0.25(-4.55%) |
Sep 15, 2008 | 6.084 | 6.084 | 5.512 | 5.570 | 141,653 | -0.56(-9.08%) |
Sep 12, 2008 | 5.819 | 6.153 | 5.819 | 6.126 | 0 | +0.17(+2.90%) |
Sep 11, 2008 | 5.953 | 5.953 | 5.734 | 5.953 | 176,788 | -0.08(-1.40%) |
Sep 10, 2008 | 6.137 | 6.137 | 5.830 | 6.038 | 217,257 | -0.04(-0.63%) |
Sep 09, 2008 | 6.091 | 6.145 | 5.811 | 6.076 | 428,815 | -0.14(-2.28%) |
Sep 08, 2008 | 6.878 | 6.878 | 6.176 | 6.218 | 126,970 | -0.15(-2.35%) |
Sep 05, 2008 | 6.310 | 6.367 | 6.087 | 6.367 | 0 | -0.02(-0.36%) |
Sep 04, 2008 | 6.847 | 6.847 | 6.291 | 6.390 | 135,091 | -0.20(-2.97%) |
Sep 03, 2008 | 6.674 | 6.674 | 6.513 | 6.586 | 136,645 | -0.15(-2.28%) |
Sep 02, 2008 | 7.541 | 7.541 | 6.632 | 6.739 | 128,584 | -0.24(-3.46%) |
Aug 29, 2008 | 6.943 | 6.981 | 6.820 | 6.981 | 0 | +0.02(+0.33%) |
Aug 28, 2008 | 6.889 | 6.958 | 6.809 | 6.958 | 193,126 | +0.05(+0.67%) |
Aug 27, 2008 | 6.985 | 6.993 | 6.809 | 6.912 | 497,839 | -0.08(-1.15%) |
Aug 26, 2008 | 6.973 | 7.042 | 6.904 | 6.993 | 117,684 | -0.00(-0.05%) |
Aug 25, 2008 | 6.935 | 7.069 | 6.904 | 6.996 | 52,503 | -0.05(-0.65%) |
Aug 22, 2008 | 7.035 | 7.089 | 6.947 | 7.042 | 0 | -0.04(-0.54%) |
Aug 21, 2008 | 7.089 | 7.089 | 6.985 | 7.081 | 89,082 | +0.03(+0.44%) |
Aug 20, 2008 | 7.219 | 7.284 | 7.000 | 7.050 | 58,963 | -0.08(-1.18%) |
Aug 19, 2008 | 7.288 | 7.288 | 7.026 | 7.135 | 47,917 | -0.15(-2.11%) |
Aug 18, 2008 | 7.250 | 7.392 | 7.219 | 7.288 | 105,762 | -0.03(-0.47%) |
Aug 15, 2008 | 7.319 | 7.326 | 7.211 | 7.322 | 0 | +0.07(+1.01%) |
Aug 14, 2008 | 7.115 | 7.361 | 7.096 | 7.250 | 169,777 | +0.15(+2.16%) |
Aug 13, 2008 | 6.751 | 7.142 | 6.751 | 7.096 | 280,076 | +0.19(+2.72%) |
Aug 12, 2008 | 6.966 | 7.142 | 6.901 | 6.908 | 93,657 | +0.04(+0.61%) |
Aug 11, 2008 | 6.950 | 7.131 | 6.793 | 6.866 | 156,309 | -0.22(-3.09%) |
Aug 08, 2008 | 7.280 | 7.284 | 7.023 | 7.085 | 199,328 | -0.14(-1.96%) |
Aug 07, 2008 | 7.204 | 7.269 | 7.142 | 7.227 | 110,564 | +0.03(+0.48%) |
Aug 06, 2008 | 7.476 | 7.476 | 7.186 | 7.192 | 373,223 | +0.13(+1.90%) |
Aug 05, 2008 | 6.732 | 7.117 | 6.590 | 7.058 | 199,534 | +0.01(+0.16%) |
Aug 04, 2008 | 7.169 | 7.188 | 6.977 | 7.046 | 130,091 | -0.10(-1.38%) |
Aug 01, 2008 | 7.177 | 7.411 | 7.039 | 7.145 | 361,564 | +0.06(+0.80%) |
Jul 31, 2008 | 7.119 | 7.173 | 7.042 | 7.089 | 255,395 | -0.03(-0.43%) |
Jul 30, 2008 | 6.716 | 7.119 | 6.716 | 7.119 | 290,235 | +0.28(+4.04%) |
Jul 29, 2008 | 6.843 | 6.947 | 6.720 | 6.843 | 315,247 | +0.21(+3.12%) |
Jul 28, 2008 | 6.855 | 6.855 | 6.341 | 6.636 | 366,019 | +0.29(+4.53%) |
Jul 25, 2008 | 6.302 | 6.413 | 6.295 | 6.348 | 93,629 | +0.00(+0.00%) |
Jul 24, 2008 | 6.406 | 6.411 | 6.279 | 6.348 | 125,028 | +0.00(+0.06%) |
Jul 23, 2008 | 6.176 | 6.413 | 6.176 | 6.344 | 268,057 | +0.11(+1.78%) |
Jul 22, 2008 | 6.709 | 6.709 | 6.176 | 6.233 | 394,410 | +0.02(+0.31%) |
Jul 21, 2008 | 6.214 | 6.248 | 6.030 | 6.214 | 171,157 | +0.23(+3.85%) |
Jul 18, 2008 | 6.084 | 6.249 | 5.884 | 5.984 | 377,042 | -0.17(-2.80%) |
Jul 17, 2008 | 6.517 | 6.621 | 5.984 | 6.156 | 270,107 | -0.25(-3.89%) |
Jul 16, 2008 | 5.949 | 6.536 | 5.949 | 6.406 | 278,556 | -0.09(-1.36%) |
Jul 15, 2008 | 6.617 | 6.674 | 6.429 | 6.494 | 297,783 | -0.22(-3.31%) |
Jul 14, 2008 | 6.904 | 6.904 | 6.137 | 6.716 | 195,717 | -0.05(-0.79%) |
Jul 11, 2008 | 6.452 | 6.789 | 6.452 | 6.770 | 127,716 | +0.08(+1.26%) |
Jul 10, 2008 | 6.594 | 6.770 | 6.582 | 6.686 | 296,302 | +0.03(+0.52%) |
Jul 09, 2008 | 6.667 | 6.724 | 6.578 | 6.651 | 374,341 | +0.03(+0.52%) |
Jul 08, 2008 | 6.962 | 7.614 | 6.509 | 6.617 | 269,799 | -0.18(-2.60%) |
Jul 07, 2008 | 6.774 | 6.924 | 6.295 | 6.793 | 634,369 | -0.02(-0.23%) |
Jul 04, 2008 | 7.085 | 7.135 | 6.640 | 6.809 | 243,653 | +0.00(+0.00%) |
Jul 03, 2008 | 7.085 | 7.135 | 6.640 | 6.809 | 243,653 | -0.31(-4.36%) |
Jul 02, 2008 | 7.253 | 7.253 | 6.866 | 7.119 | 204,224 | -0.05(-0.75%) |
Jul 01, 2008 | 7.073 | 7.230 | 6.855 | 7.173 | 493,058 | +0.10(+1.35%) |
Jun 30, 2008 | 7.253 | 7.253 | 6.935 | 7.077 | 114,235 | -0.09(-1.28%) |
Jun 27, 2008 | 7.430 | 7.430 | 7.115 | 7.169 | 99,646 | -0.08(-1.16%) |
Jun 26, 2008 | 7.422 | 7.461 | 7.192 | 7.253 | 151,442 | -0.12(-1.61%) |
Jun 25, 2008 | 7.457 | 7.530 | 7.315 | 7.372 | 36,498 | -0.05(-0.62%) |
Jun 24, 2008 | 7.346 | 7.503 | 7.260 | 7.418 | 113,862 | -0.02(-0.31%) |
Jun 23, 2008 | 7.346 | 7.537 | 7.216 | 7.441 | 75,377 | +0.10(+1.31%) |
Jun 20, 2008 | 7.365 | 7.415 | 7.269 | 7.346 | 171,782 | -0.08(-1.08%) |
Jun 19, 2008 | 7.675 | 7.675 | 7.365 | 7.426 | 93,931 | -0.20(-2.62%) |
Jun 18, 2008 | 7.741 | 7.741 | 7.583 | 7.626 | 50,693 | -0.06(-0.75%) |
Jun 17, 2008 | 7.706 | 7.706 | 7.568 | 7.683 | 76,002 | -0.03(-0.35%) |
Jun 16, 2008 | 7.664 | 7.710 | 7.342 | 7.710 | 193,050 | +0.20(+2.66%) |
Jun 13, 2008 | 7.324 | 7.518 | 7.192 | 7.510 | 114,141 | +0.15(+2.09%) |
Jun 12, 2008 | 7.955 | 7.955 | 7.269 | 7.357 | 209,749 | -0.24(-3.13%) |
Jun 11, 2008 | 7.591 | 7.672 | 7.516 | 7.595 | 60,277 | -0.06(-0.80%) |
Jun 10, 2008 | 7.863 | 7.963 | 7.491 | 7.656 | 165,387 | -0.38(-4.77%) |
Jun 09, 2008 | 8.151 | 8.228 | 8.036 | 8.040 | 71,930 | -0.12(-1.46%) |
Jun 06, 2008 | 8.235 | 8.354 | 8.136 | 8.159 | 69,633 | -0.08(-0.93%) |
Jun 05, 2008 | 8.473 | 8.473 | 8.170 | 8.235 | 136,486 | +0.13(+1.63%) |
Jun 04, 2008 | 8.439 | 8.439 | 8.074 | 8.103 | 217,017 | -0.07(-0.82%) |
Jun 03, 2008 | 8.021 | 8.343 | 7.902 | 8.170 | 205,942 | +0.21(+2.65%) |
Jun 02, 2008 | 8.132 | 8.132 | 7.875 | 7.959 | 328,522 | -0.13(-1.61%) |
May 30, 2008 | 8.047 | 8.136 | 7.691 | 8.090 | 264,885 | +0.13(+1.64%) |
May 29, 2008 | 7.840 | 8.040 | 7.783 | 7.959 | 384,415 | +0.15(+1.92%) |
May 28, 2008 | 7.491 | 7.833 | 7.491 | 7.810 | 348,654 | +0.28(+3.77%) |
May 27, 2008 | 7.441 | 7.614 | 7.265 | 7.526 | 225,388 | +0.10(+1.34%) |
May 26, 2008 | 7.330 | 7.545 | 7.330 | 7.426 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.330 | 7.545 | 7.330 | 7.426 | 87,335 | +0.10(+1.36%) |
May 22, 2008 | 7.672 | 7.679 | 7.322 | 7.326 | 206,044 | -0.27(-3.58%) |
May 21, 2008 | 7.710 | 7.710 | 7.579 | 7.599 | 160,463 | -0.09(-1.15%) |
May 20, 2008 | 7.407 | 7.729 | 7.334 | 7.687 | 350,771 | +0.32(+4.37%) |
May 19, 2008 | 7.188 | 7.537 | 7.161 | 7.365 | 312,455 | +0.23(+3.23%) |
May 16, 2008 | 6.977 | 7.219 | 6.528 | 7.135 | 487,690 | +0.21(+2.99%) |
May 15, 2008 | 6.916 | 7.023 | 6.820 | 6.927 | 794,728 | +0.00(+0.06%) |
May 14, 2008 | 7.150 | 7.303 | 6.912 | 6.924 | 511,995 | -0.27(-3.78%) |
May 13, 2008 | 7.338 | 7.457 | 7.092 | 7.196 | 288,014 | -0.19(-2.60%) |
May 12, 2008 | 7.395 | 7.451 | 7.326 | 7.388 | 122,765 | +0.02(+0.31%) |
May 09, 2008 | 7.376 | 7.541 | 7.288 | 7.365 | 58,501 | -0.04(-0.52%) |
May 08, 2008 | 7.326 | 7.499 | 7.242 | 7.403 | 71,380 | +0.02(+0.26%) |
May 07, 2008 | 7.441 | 7.672 | 7.242 | 7.384 | 174,866 | -0.19(-2.53%) |
May 06, 2008 | 7.292 | 7.633 | 7.238 | 7.576 | 208,265 | +0.29(+4.00%) |
May 05, 2008 | 7.257 | 7.353 | 7.230 | 7.284 | 123,508 | -0.03(-0.37%) |
May 02, 2008 | 6.624 | 7.476 | 6.624 | 7.311 | 177,838 | -0.04(-0.52%) |