Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.255 | 3.486 | 3.247 | 3.334 | 2,047,864 | +0.14(+4.23%) |
Apr 29, 2009 | 3.064 | 3.271 | 3.064 | 3.199 | 1,582,421 | +0.21(+6.91%) |
Apr 28, 2009 | 2.968 | 3.096 | 2.944 | 2.992 | 912,650 | -0.04(-1.31%) |
Apr 27, 2009 | 3.096 | 3.159 | 2.960 | 3.032 | 894,122 | -0.16(-4.99%) |
Apr 24, 2009 | 3.024 | 3.271 | 2.984 | 3.191 | 1,521,613 | +0.21(+6.93%) |
Apr 23, 2009 | 3.064 | 3.120 | 2.825 | 2.984 | 1,284,771 | -0.06(-2.09%) |
Apr 22, 2009 | 2.897 | 3.159 | 2.841 | 3.048 | 1,542,111 | +0.09(+2.96%) |
Apr 21, 2009 | 2.769 | 3.016 | 2.698 | 2.960 | 1,101,147 | +0.17(+5.98%) |
Apr 20, 2009 | 2.913 | 3.040 | 2.658 | 2.793 | 1,543,129 | -0.16(-5.39%) |
Apr 17, 2009 | 3.104 | 3.104 | 2.841 | 2.952 | 1,872,797 | -0.14(-4.63%) |
Apr 16, 2009 | 3.016 | 3.167 | 2.865 | 3.096 | 1,494,697 | +0.12(+4.01%) |
Apr 15, 2009 | 2.865 | 3.032 | 2.865 | 2.976 | 1,496,985 | +0.05(+1.63%) |
Apr 14, 2009 | 3.167 | 3.183 | 2.897 | 2.929 | 2,025,458 | -0.32(-9.80%) |
Apr 13, 2009 | 3.104 | 3.295 | 3.040 | 3.247 | 1,136,735 | +0.07(+2.26%) |
Apr 09, 2009 | 2.992 | 3.175 | 2.929 | 3.175 | 1,347,022 | +0.28(+9.62%) |
Apr 08, 2009 | 2.746 | 2.897 | 2.706 | 2.897 | 1,314,362 | +0.19(+7.06%) |
Apr 07, 2009 | 2.921 | 2.929 | 2.674 | 2.706 | 1,557,498 | -0.29(-9.57%) |
Apr 06, 2009 | 2.984 | 3.032 | 2.801 | 2.992 | 1,379,404 | -0.05(-1.57%) |
Apr 03, 2009 | 3.040 | 3.056 | 2.793 | 3.040 | 1,314,242 | +0.00(+0.00%) |
Apr 02, 2009 | 2.753 | 3.112 | 2.706 | 3.040 | 2,419,517 | +0.40(+15.06%) |
Apr 01, 2009 | 2.555 | 2.714 | 2.427 | 2.642 | 1,977,597 | +0.02(+0.61%) |
Mar 31, 2009 | 2.507 | 2.706 | 2.395 | 2.626 | 4,073,675 | +0.08(+3.12%) |
Mar 30, 2009 | 2.618 | 2.682 | 2.149 | 2.547 | 10,435,622 | +0.06(+2.56%) |
Mar 26, 2009 | 2.196 | 2.483 | 2.165 | 2.483 | 2,474,815 | +0.33(+15.13%) |
Mar 25, 2009 | 2.077 | 2.181 | 1.918 | 2.157 | 4,412,021 | +0.12(+5.86%) |
Mar 24, 2009 | 2.077 | 2.157 | 2.021 | 2.037 | 2,015,675 | -0.12(-5.54%) |
Mar 23, 2009 | 2.069 | 2.157 | 2.055 | 2.157 | 3,116,818 | +0.25(+13.39%) |
Mar 20, 2009 | 2.117 | 2.117 | 1.870 | 1.902 | 2,985,401 | -0.23(-10.82%) |
Mar 19, 2009 | 2.340 | 2.340 | 2.085 | 2.133 | 1,278,414 | -0.15(-6.62%) |
Mar 18, 2009 | 2.308 | 2.356 | 2.101 | 2.284 | 2,313,337 | -0.10(-4.01%) |
Mar 17, 2009 | 1.974 | 2.379 | 1.886 | 2.379 | 1,886,977 | +0.41(+20.56%) |
Mar 16, 2009 | 2.181 | 2.181 | 1.934 | 1.974 | 1,425,964 | -0.10(-4.62%) |
Mar 13, 2009 | 2.045 | 2.109 | 1.799 | 2.069 | 0 | +0.03(+1.56%) |
Mar 12, 2009 | 1.775 | 2.053 | 1.703 | 2.037 | 1,977,010 | +0.29(+16.90%) |
Mar 11, 2009 | 1.886 | 1.958 | 1.727 | 1.743 | 2,012,187 | -0.12(-6.41%) |
Mar 10, 2009 | 1.671 | 1.886 | 1.647 | 1.862 | 2,209,287 | +0.25(+15.27%) |
Mar 09, 2009 | 1.544 | 1.743 | 1.496 | 1.615 | 2,537,954 | +0.04(+2.53%) |
Mar 06, 2009 | 1.289 | 1.576 | 1.226 | 1.576 | 0 | +0.26(+19.64%) |
Mar 05, 2009 | 1.440 | 1.464 | 1.241 | 1.317 | 1,256,215 | -0.08(-5.43%) |
Mar 04, 2009 | 1.305 | 1.568 | 1.281 | 1.393 | 3,355,296 | +0.01(+0.57%) |
Mar 02, 2009 | 1.663 | 1.679 | 1.377 | 1.385 | 2,024,657 | -0.33(-19.07%) |
Feb 27, 2009 | 1.679 | 1.767 | 1.552 | 1.711 | 0 | -0.02(-0.92%) |
Feb 26, 2009 | 1.854 | 1.942 | 1.711 | 1.727 | 1,594,925 | -0.10(-5.24%) |
Feb 25, 2009 | 2.077 | 2.077 | 1.759 | 1.822 | 1,786,105 | -0.24(-11.58%) |
Feb 24, 2009 | 2.053 | 2.141 | 1.966 | 2.061 | 2,849,470 | +0.10(+5.28%) |
Feb 23, 2009 | 2.101 | 2.181 | 1.958 | 1.958 | 1,442,287 | -0.11(-5.38%) |
Feb 20, 2009 | 2.157 | 2.196 | 1.934 | 2.069 | 1,339,184 | -0.14(-6.48%) |
Feb 19, 2009 | 2.173 | 2.364 | 2.117 | 2.212 | 1,369,329 | +0.14(+6.92%) |
Feb 18, 2009 | 2.252 | 2.252 | 1.990 | 2.069 | 1,982,814 | -0.14(-6.48%) |
Feb 17, 2009 | 2.459 | 2.539 | 2.149 | 2.212 | 1,592,655 | -0.27(-10.90%) |
Feb 13, 2009 | 2.650 | 2.769 | 2.443 | 2.483 | 1,155,480 | -0.18(-6.59%) |
Feb 12, 2009 | 2.801 | 2.801 | 2.435 | 2.658 | 2,142,245 | -0.10(-3.47%) |
Feb 11, 2009 | 3.008 | 3.120 | 2.746 | 2.753 | 1,675,941 | -0.25(-8.47%) |
Feb 10, 2009 | 3.096 | 3.326 | 3.000 | 3.008 | 3,053,299 | -0.11(-3.57%) |
Feb 09, 2009 | 2.929 | 3.215 | 2.913 | 3.120 | 2,492,974 | +0.18(+6.23%) |
Feb 06, 2009 | 2.809 | 3.016 | 2.753 | 2.937 | 4,655,826 | +0.18(+6.34%) |
Feb 05, 2009 | 3.581 | 3.661 | 2.435 | 2.761 | 9,129,744 | -0.60(-17.77%) |
Feb 04, 2009 | 5.316 | 5.316 | 3.358 | 3.358 | 4,181,697 | -1.94(-36.64%) |
Feb 03, 2009 | 5.658 | 5.658 | 5.197 | 5.300 | 982,401 | -0.31(-5.53%) |
Feb 02, 2009 | 5.284 | 5.666 | 4.982 | 5.610 | 952,799 | +0.22(+4.14%) |
Jan 30, 2009 | 5.666 | 5.770 | 5.340 | 5.388 | 0 | -0.14(-2.45%) |
Jan 29, 2009 | 6.080 | 6.120 | 5.515 | 5.523 | 679,606 | -0.65(-10.57%) |
Jan 28, 2009 | 5.650 | 6.223 | 5.650 | 6.175 | 1,177,317 | +0.56(+9.92%) |
Jan 27, 2009 | 5.595 | 5.801 | 5.507 | 5.618 | 706,179 | +0.04(+0.71%) |
Jan 26, 2009 | 5.507 | 5.754 | 5.332 | 5.579 | 704,549 | +0.07(+1.30%) |
Jan 23, 2009 | 5.292 | 5.666 | 5.292 | 5.507 | 652,684 | -0.12(-2.12%) |
Jan 22, 2009 | 5.579 | 5.754 | 5.332 | 5.626 | 935,647 | -0.11(-1.94%) |
Jan 21, 2009 | 5.173 | 5.809 | 5.165 | 5.738 | 902,145 | +0.65(+12.83%) |
Jan 20, 2009 | 5.475 | 5.722 | 5.006 | 5.085 | 1,131,158 | -0.63(-11.00%) |
Jan 16, 2009 | 5.602 | 5.785 | 5.340 | 5.714 | 611,531 | +0.18(+3.16%) |
Jan 15, 2009 | 5.555 | 5.634 | 5.125 | 5.539 | 664,244 | -0.02(-0.29%) |
Jan 14, 2009 | 5.587 | 5.682 | 5.396 | 5.555 | 865,002 | -0.25(-4.25%) |
Jan 13, 2009 | 5.579 | 5.833 | 5.523 | 5.801 | 716,843 | +0.18(+3.26%) |
Jan 12, 2009 | 5.976 | 6.088 | 5.587 | 5.618 | 894,950 | -0.36(-5.99%) |
Jan 09, 2009 | 6.128 | 6.271 | 5.785 | 5.976 | 984,928 | -0.14(-2.34%) |
Jan 08, 2009 | 5.929 | 6.160 | 5.817 | 6.120 | 518,238 | +0.14(+2.26%) |
Jan 07, 2009 | 6.271 | 6.398 | 5.929 | 5.984 | 869,456 | -0.45(-7.05%) |
Jan 06, 2009 | 6.581 | 6.605 | 6.239 | 6.438 | 1,288,659 | -0.06(-0.98%) |
Jan 05, 2009 | 6.549 | 6.597 | 6.271 | 6.502 | 1,034,360 | -0.06(-0.85%) |
Jan 02, 2009 | 6.685 | 6.740 | 6.446 | 6.557 | 0 | -0.13(-1.90%) |
Jan 01, 2009 | 6.271 | 6.804 | 6.152 | 6.685 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.271 | 6.804 | 6.152 | 6.685 | 1,375,306 | +0.52(+8.39%) |
Dec 30, 2008 | 5.531 | 6.167 | 5.388 | 6.167 | 1,698,214 | +0.63(+11.35%) |
Dec 29, 2008 | 5.085 | 5.563 | 5.085 | 5.539 | 903,967 | +0.41(+8.07%) |
Dec 26, 2008 | 4.910 | 5.157 | 4.894 | 5.125 | 602,740 | +0.25(+5.23%) |
Dec 24, 2008 | 5.022 | 5.022 | 4.727 | 4.870 | 382,358 | -0.03(-0.65%) |
Dec 23, 2008 | 5.173 | 5.252 | 4.846 | 4.902 | 1,073,413 | -0.21(-4.20%) |
Dec 22, 2008 | 5.029 | 5.125 | 4.815 | 5.117 | 1,268,759 | +0.10(+2.06%) |
Dec 19, 2008 | 5.324 | 5.563 | 5.006 | 5.014 | 2,037,663 | -0.20(-3.82%) |
Dec 18, 2008 | 5.125 | 5.396 | 5.006 | 5.213 | 1,353,523 | +0.07(+1.39%) |
Dec 17, 2008 | 4.934 | 5.181 | 4.807 | 5.141 | 1,387,353 | +0.20(+4.03%) |
Dec 16, 2008 | 4.695 | 5.006 | 4.608 | 4.942 | 1,813,628 | +0.33(+7.07%) |
Dec 15, 2008 | 4.974 | 5.006 | 4.417 | 4.616 | 652,481 | -0.33(-6.60%) |
Dec 12, 2008 | 4.464 | 4.942 | 4.457 | 4.942 | 777,393 | +0.32(+6.88%) |
Dec 11, 2008 | 4.886 | 5.069 | 4.576 | 4.624 | 1,070,752 | -0.42(-8.36%) |
Dec 10, 2008 | 5.029 | 5.268 | 4.886 | 5.045 | 1,418,960 | +0.07(+1.44%) |
Dec 09, 2008 | 5.053 | 5.077 | 4.862 | 4.974 | 1,596,672 | -0.20(-3.85%) |
Dec 08, 2008 | 4.663 | 5.260 | 4.616 | 5.173 | 1,793,946 | +0.84(+19.49%) |
Dec 05, 2008 | 4.417 | 4.480 | 3.995 | 4.329 | 1,543,234 | -0.17(-3.72%) |
Dec 04, 2008 | 4.512 | 4.767 | 4.273 | 4.496 | 755,683 | -0.11(-2.42%) |
Dec 03, 2008 | 4.289 | 4.655 | 4.098 | 4.608 | 691,340 | +0.24(+5.46%) |
Dec 02, 2008 | 4.266 | 4.457 | 4.075 | 4.369 | 861,143 | +0.25(+5.98%) |
Dec 01, 2008 | 4.719 | 4.719 | 4.067 | 4.122 | 868,888 | -0.78(-15.91%) |
Nov 28, 2008 | 4.767 | 4.918 | 4.663 | 4.902 | 800,359 | +0.06(+1.15%) |
Nov 26, 2008 | 4.043 | 4.886 | 3.979 | 4.846 | 1,303,531 | +0.63(+14.91%) |
Nov 25, 2008 | 4.162 | 4.226 | 3.740 | 4.218 | 1,317,487 | +0.14(+3.52%) |
Nov 24, 2008 | 3.422 | 4.075 | 3.207 | 4.075 | 1,314,574 | +0.72(+21.62%) |
Nov 21, 2008 | 3.183 | 3.414 | 2.706 | 3.350 | 1,061,714 | +0.25(+7.95%) |
Nov 20, 2008 | 3.247 | 3.557 | 3.072 | 3.104 | 1,148,385 | -0.29(-8.67%) |
Nov 19, 2008 | 3.995 | 4.082 | 3.382 | 3.398 | 1,174,373 | -0.60(-15.11%) |
Nov 18, 2008 | 4.011 | 4.202 | 3.685 | 4.003 | 1,226,194 | -0.07(-1.76%) |
Nov 17, 2008 | 4.329 | 4.433 | 3.995 | 4.075 | 536,889 | -0.24(-5.54%) |
Nov 14, 2008 | 4.807 | 4.974 | 4.313 | 4.313 | 864,263 | -0.63(-12.72%) |
Nov 13, 2008 | 4.361 | 4.942 | 3.891 | 4.942 | 1,321,848 | +0.61(+14.15%) |
Nov 12, 2008 | 4.743 | 4.783 | 4.297 | 4.329 | 908,949 | -0.49(-10.08%) |
Nov 11, 2008 | 4.958 | 5.037 | 4.743 | 4.815 | 797,335 | -0.21(-4.12%) |
Nov 10, 2008 | 5.316 | 5.364 | 4.934 | 5.022 | 455,864 | -0.12(-2.32%) |
Nov 07, 2008 | 4.990 | 5.236 | 4.870 | 5.141 | 559,998 | +0.22(+4.53%) |
Nov 06, 2008 | 5.388 | 5.388 | 4.823 | 4.918 | 813,897 | -0.03(-0.64%) |
Nov 05, 2008 | 5.793 | 5.793 | 4.759 | 4.950 | 1,298,082 | -0.59(-10.63%) |
Nov 04, 2008 | 5.507 | 5.622 | 5.197 | 5.539 | 826,515 | +0.06(+1.16%) |
Nov 03, 2008 | 5.539 | 5.801 | 5.340 | 5.475 | 767,809 | -0.10(-1.71%) |
Oct 31, 2008 | 5.069 | 5.595 | 4.886 | 5.571 | 2,458,646 | +0.46(+9.03%) |
Oct 30, 2008 | 5.459 | 5.809 | 4.584 | 5.109 | 2,730,482 | -0.34(-6.28%) |
Oct 29, 2008 | 5.292 | 5.849 | 5.109 | 5.451 | 816,673 | +0.23(+4.42%) |
Oct 28, 2008 | 4.679 | 5.276 | 4.337 | 5.220 | 1,016,385 | +0.67(+14.69%) |
Oct 27, 2008 | 4.862 | 5.085 | 4.552 | 4.552 | 499,814 | -0.39(-7.89%) |
Oct 24, 2008 | 4.974 | 5.244 | 4.879 | 4.942 | 599,998 | -0.53(-9.74%) |
Oct 23, 2008 | 5.443 | 5.746 | 5.101 | 5.475 | 610,773 | +0.11(+2.08%) |
Oct 22, 2008 | 5.555 | 5.793 | 5.292 | 5.364 | 432,659 | -0.37(-6.39%) |
Oct 21, 2008 | 5.507 | 5.984 | 5.491 | 5.730 | 505,150 | -0.13(-2.17%) |
Oct 20, 2008 | 5.841 | 5.921 | 5.396 | 5.857 | 695,744 | +0.10(+1.66%) |
Oct 17, 2008 | 5.921 | 6.343 | 5.690 | 5.762 | 1,574,747 | -0.47(-7.54%) |
Oct 16, 2008 | 5.459 | 6.374 | 5.006 | 6.231 | 1,017,311 | +0.81(+14.98%) |
Oct 15, 2008 | 6.422 | 6.422 | 5.419 | 5.419 | 680,715 | -0.88(-13.91%) |
Oct 14, 2008 | 6.923 | 7.114 | 6.080 | 6.295 | 727,190 | -0.55(-8.02%) |
Oct 13, 2008 | 6.120 | 6.844 | 5.849 | 6.844 | 957,636 | +1.00(+17.17%) |
Oct 10, 2008 | 4.974 | 6.279 | 4.751 | 5.841 | 1,408,978 | +0.53(+9.88%) |
Oct 09, 2008 | 5.602 | 5.889 | 5.029 | 5.316 | 1,402,469 | -0.25(-4.57%) |
Oct 08, 2008 | 5.451 | 6.040 | 5.236 | 5.571 | 1,022,714 | -0.17(-2.91%) |
Oct 07, 2008 | 6.120 | 6.167 | 5.555 | 5.738 | 869,430 | -0.40(-6.49%) |
Oct 06, 2008 | 6.207 | 6.247 | 5.754 | 6.136 | 894,136 | -0.12(-1.91%) |
Oct 03, 2008 | 6.446 | 6.963 | 6.247 | 6.255 | 920,389 | -0.10(-1.63%) |
Oct 02, 2008 | 6.876 | 6.963 | 6.327 | 6.358 | 634,263 | -0.57(-8.16%) |
Oct 01, 2008 | 7.091 | 7.218 | 6.573 | 6.923 | 838,417 | -0.22(-3.12%) |
Sep 30, 2008 | 7.202 | 7.258 | 6.780 | 7.146 | 1,375,468 | +0.00(+0.00%) |
Sep 29, 2008 | 8.404 | 8.491 | 6.430 | 7.146 | 1,969,039 | -1.41(-16.47%) |
Sep 26, 2008 | 8.738 | 8.953 | 8.117 | 8.555 | 0 | -0.41(-4.53%) |
Sep 25, 2008 | 8.666 | 9.207 | 8.515 | 8.961 | 602,764 | +0.27(+3.11%) |
Sep 24, 2008 | 9.152 | 9.287 | 8.642 | 8.690 | 499,270 | -0.46(-5.04%) |
Sep 23, 2008 | 9.303 | 9.550 | 9.016 | 9.152 | 639,580 | -0.18(-1.96%) |
Sep 22, 2008 | 9.741 | 9.916 | 9.279 | 9.335 | 704,399 | -0.60(-6.01%) |
Sep 19, 2008 | 9.056 | 10.11 | 8.420 | 9.932 | 0 | +1.58(+18.86%) |
Sep 18, 2008 | 8.722 | 8.913 | 7.751 | 8.356 | 1,939,694 | -0.10(-1.13%) |
Sep 17, 2008 | 8.483 | 8.579 | 7.934 | 8.451 | 1,090,430 | -0.16(-1.85%) |
Sep 16, 2008 | 7.791 | 8.611 | 7.791 | 8.611 | 1,115,116 | +0.67(+8.42%) |
Sep 15, 2008 | 7.958 | 8.046 | 7.767 | 7.942 | 581,350 | -0.18(-2.25%) |
Sep 12, 2008 | 8.157 | 8.197 | 8.030 | 8.125 | 405,226 | -0.10(-1.16%) |
Sep 11, 2008 | 8.181 | 8.324 | 8.077 | 8.221 | 639,988 | -0.11(-1.34%) |
Sep 10, 2008 | 8.284 | 8.515 | 8.149 | 8.332 | 706,783 | +0.17(+2.05%) |
Sep 09, 2008 | 8.714 | 8.778 | 8.157 | 8.165 | 818,030 | -0.51(-5.87%) |
Sep 08, 2008 | 8.690 | 8.913 | 8.531 | 8.674 | 1,016,443 | +0.19(+2.25%) |
Sep 05, 2008 | 8.475 | 8.595 | 8.300 | 8.483 | 0 | -0.03(-0.37%) |
Sep 04, 2008 | 8.833 | 8.921 | 8.380 | 8.515 | 616,075 | -0.43(-4.80%) |
Sep 03, 2008 | 8.587 | 9.136 | 8.587 | 8.945 | 525,645 | +0.33(+3.79%) |
Sep 02, 2008 | 8.841 | 9.152 | 8.412 | 8.619 | 385,813 | -0.03(-0.37%) |
Aug 29, 2008 | 8.794 | 8.794 | 8.603 | 8.650 | 341,265 | -0.20(-2.25%) |
Aug 28, 2008 | 8.149 | 8.921 | 8.149 | 8.849 | 493,174 | +0.55(+6.62%) |
Aug 27, 2008 | 8.404 | 8.547 | 8.221 | 8.300 | 667,493 | -0.13(-1.51%) |
Aug 26, 2008 | 8.539 | 8.603 | 8.380 | 8.428 | 386,122 | -0.06(-0.75%) |
Aug 25, 2008 | 8.977 | 9.024 | 8.467 | 8.491 | 522,087 | -0.52(-5.74%) |
Aug 22, 2008 | 8.841 | 9.088 | 8.770 | 9.009 | 581,956 | +0.24(+2.72%) |
Aug 21, 2008 | 8.929 | 8.937 | 8.571 | 8.770 | 404,013 | -0.25(-2.82%) |
Aug 20, 2008 | 8.714 | 9.128 | 8.706 | 9.024 | 543,518 | +0.23(+2.62%) |
Aug 19, 2008 | 8.929 | 9.024 | 8.738 | 8.794 | 683,404 | -0.32(-3.49%) |
Aug 18, 2008 | 9.215 | 9.398 | 9.040 | 9.112 | 289,293 | -0.10(-1.12%) |
Aug 15, 2008 | 9.398 | 9.701 | 8.619 | 9.215 | 0 | -0.10(-1.11%) |
Aug 14, 2008 | 8.913 | 9.502 | 8.913 | 9.319 | 892,173 | +0.36(+4.00%) |
Aug 13, 2008 | 9.016 | 9.112 | 8.634 | 8.961 | 783,953 | -0.05(-0.53%) |
Aug 12, 2008 | 9.152 | 9.223 | 8.754 | 9.009 | 743,860 | -0.15(-1.65%) |
Aug 11, 2008 | 7.767 | 9.390 | 7.759 | 9.160 | 1,265,566 | +0.71(+8.38%) |
Aug 08, 2008 | 8.348 | 8.634 | 7.831 | 8.451 | 1,050,493 | +0.10(+1.14%) |
Aug 07, 2008 | 7.863 | 8.539 | 7.855 | 8.356 | 908,760 | +0.39(+4.90%) |
Aug 06, 2008 | 8.634 | 8.754 | 7.910 | 7.966 | 1,413,069 | +0.34(+4.49%) |
Aug 05, 2008 | 7.242 | 7.751 | 7.242 | 7.624 | 1,182,886 | +0.62(+8.86%) |
Aug 04, 2008 | 7.282 | 7.321 | 6.868 | 7.003 | 481,572 | -0.29(-4.03%) |
Aug 01, 2008 | 7.274 | 7.361 | 7.043 | 7.298 | 300,569 | +0.06(+0.77%) |
Jul 31, 2008 | 7.337 | 7.489 | 7.226 | 7.242 | 423,351 | -0.19(-2.57%) |
Jul 30, 2008 | 7.321 | 7.560 | 7.298 | 7.433 | 497,399 | +0.14(+1.85%) |
Jul 29, 2008 | 7.298 | 7.361 | 6.955 | 7.298 | 573,635 | +0.39(+5.65%) |
Jul 28, 2008 | 7.186 | 7.242 | 6.852 | 6.908 | 300,297 | -0.29(-3.98%) |
Jul 25, 2008 | 7.019 | 7.305 | 6.900 | 7.194 | 460,332 | +0.29(+4.15%) |
Jul 24, 2008 | 7.170 | 7.210 | 6.884 | 6.908 | 372,696 | -0.23(-3.23%) |
Jul 23, 2008 | 7.122 | 7.512 | 7.077 | 7.138 | 515,236 | -0.06(-0.88%) |
Jul 22, 2008 | 6.717 | 7.218 | 6.653 | 7.202 | 910,490 | +0.46(+6.85%) |
Jul 21, 2008 | 6.693 | 6.844 | 6.573 | 6.740 | 397,432 | +0.09(+1.32%) |
Jul 18, 2008 | 6.812 | 6.812 | 6.518 | 6.653 | 766,074 | -0.12(-1.76%) |
Jul 17, 2008 | 6.526 | 6.804 | 6.486 | 6.772 | 695,167 | +0.26(+4.03%) |
Jul 16, 2008 | 6.526 | 6.605 | 6.327 | 6.510 | 979,213 | +0.00(+0.00%) |
Jul 15, 2008 | 6.820 | 6.820 | 6.263 | 6.510 | 978,325 | -0.31(-4.55%) |
Jul 14, 2008 | 7.130 | 7.130 | 6.565 | 6.820 | 642,451 | -0.24(-3.38%) |
Jul 11, 2008 | 6.287 | 7.059 | 6.199 | 7.059 | 1,911,205 | +0.70(+11.01%) |
Jul 10, 2008 | 6.032 | 6.597 | 5.873 | 6.358 | 1,213,030 | +0.32(+5.27%) |
Jul 09, 2008 | 6.311 | 6.327 | 5.992 | 6.040 | 723,089 | -0.31(-4.89%) |
Jul 08, 2008 | 5.801 | 6.358 | 5.801 | 6.351 | 694,025 | +0.57(+9.92%) |
Jul 07, 2008 | 6.088 | 6.303 | 5.666 | 5.778 | 687,467 | -0.26(-4.35%) |
Jul 04, 2008 | 6.072 | 6.502 | 5.937 | 6.040 | 388,121 | +0.00(+0.00%) |
Jul 03, 2008 | 6.072 | 6.502 | 5.937 | 6.040 | 388,121 | -0.03(-0.52%) |
Jul 02, 2008 | 6.526 | 6.605 | 6.008 | 6.072 | 783,279 | -0.48(-7.29%) |
Jul 01, 2008 | 6.494 | 6.740 | 6.207 | 6.549 | 896,619 | +0.13(+1.98%) |
Jun 30, 2008 | 6.884 | 6.921 | 6.422 | 6.422 | 908,829 | -0.50(-7.24%) |
Jun 27, 2008 | 6.621 | 7.672 | 6.530 | 6.923 | 2,262,418 | +0.30(+4.57%) |
Jun 26, 2008 | 6.939 | 7.321 | 6.534 | 6.621 | 665,982 | -0.40(-5.67%) |
Jun 25, 2008 | 6.406 | 7.043 | 6.358 | 7.019 | 1,189,415 | +0.64(+9.97%) |
Jun 24, 2008 | 6.565 | 6.709 | 6.374 | 6.382 | 650,080 | -0.22(-3.37%) |
Jun 23, 2008 | 6.740 | 6.884 | 6.494 | 6.605 | 499,599 | -0.17(-2.47%) |
Jun 20, 2008 | 7.441 | 7.441 | 6.581 | 6.772 | 2,716,470 | -0.29(-4.06%) |
Jun 19, 2008 | 7.194 | 7.417 | 6.995 | 7.059 | 1,627,564 | -0.14(-1.88%) |
Jun 18, 2008 | 7.369 | 7.767 | 7.162 | 7.194 | 1,620,248 | +0.00(+0.00%) |
Jun 17, 2008 | 7.457 | 7.664 | 7.178 | 7.194 | 543,423 | -0.25(-3.32%) |
Jun 16, 2008 | 7.473 | 7.560 | 7.401 | 7.441 | 690,525 | -0.06(-0.74%) |
Jun 13, 2008 | 7.107 | 7.600 | 7.107 | 7.496 | 947,862 | +0.47(+6.68%) |
Jun 12, 2008 | 7.083 | 7.401 | 7.003 | 7.027 | 600,730 | -0.01(-0.11%) |
Jun 11, 2008 | 7.313 | 7.353 | 7.035 | 7.035 | 323,012 | -0.31(-4.23%) |
Jun 10, 2008 | 7.345 | 7.560 | 7.226 | 7.345 | 386,766 | -0.14(-1.81%) |
Jun 09, 2008 | 7.719 | 7.799 | 7.353 | 7.481 | 361,746 | -0.17(-2.19%) |
Jun 06, 2008 | 7.894 | 7.958 | 7.481 | 7.648 | 517,535 | -0.31(-3.90%) |
Jun 05, 2008 | 7.942 | 8.157 | 7.878 | 7.958 | 339,855 | +0.00(+0.00%) |
Jun 04, 2008 | 7.664 | 8.117 | 7.664 | 7.958 | 277,681 | +0.25(+3.20%) |
Jun 03, 2008 | 7.791 | 7.815 | 7.504 | 7.711 | 559,792 | -0.03(-0.41%) |
Jun 02, 2008 | 7.958 | 8.125 | 7.369 | 7.743 | 838,381 | -0.32(-3.95%) |
May 30, 2008 | 8.237 | 8.268 | 8.014 | 8.062 | 617,084 | -0.15(-1.84%) |
May 29, 2008 | 8.149 | 8.380 | 8.069 | 8.213 | 444,581 | +0.06(+0.68%) |
May 28, 2008 | 7.910 | 8.260 | 7.910 | 8.157 | 879,803 | +0.26(+3.33%) |
May 27, 2008 | 7.672 | 8.173 | 7.664 | 7.894 | 1,332,792 | +0.30(+3.98%) |
May 26, 2008 | 7.274 | 7.600 | 7.003 | 7.592 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.274 | 7.600 | 7.003 | 7.592 | 610,996 | +0.27(+3.70%) |
May 22, 2008 | 7.433 | 7.552 | 7.258 | 7.321 | 383,652 | -0.10(-1.29%) |
May 21, 2008 | 7.337 | 7.600 | 7.226 | 7.417 | 425,110 | +0.13(+1.75%) |
May 20, 2008 | 7.162 | 7.321 | 7.083 | 7.290 | 476,670 | +0.10(+1.44%) |
May 19, 2008 | 7.067 | 7.337 | 7.027 | 7.186 | 773,935 | +0.13(+1.80%) |
May 16, 2008 | 7.194 | 7.321 | 6.876 | 7.059 | 632,061 | -0.13(-1.77%) |
May 15, 2008 | 7.632 | 7.632 | 7.146 | 7.186 | 494,722 | -0.26(-3.53%) |
May 14, 2008 | 7.664 | 7.871 | 7.417 | 7.449 | 394,273 | -0.19(-2.50%) |
May 13, 2008 | 7.560 | 7.687 | 7.425 | 7.640 | 331,284 | +0.13(+1.69%) |
May 12, 2008 | 7.178 | 7.560 | 7.162 | 7.512 | 443,251 | +0.31(+4.31%) |
May 09, 2008 | 6.923 | 7.321 | 6.923 | 7.202 | 334,652 | +0.19(+2.72%) |
May 08, 2008 | 7.051 | 7.162 | 6.939 | 7.011 | 295,429 | -0.01(-0.11%) |
May 07, 2008 | 7.170 | 7.321 | 6.971 | 7.019 | 501,539 | -0.13(-1.78%) |
May 06, 2008 | 6.852 | 7.226 | 6.820 | 7.146 | 514,242 | +0.25(+3.58%) |
May 05, 2008 | 6.844 | 6.995 | 6.764 | 6.900 | 589,531 | +0.06(+0.81%) |
May 02, 2008 | 6.995 | 7.162 | 6.828 | 6.844 | 591,340 | -0.10(-1.49%) |