Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.027 | 7.161 | 6.858 | 7.012 | 455,182 | +0.08(+1.15%) |
May 28, 2009 | 6.933 | 7.112 | 6.833 | 6.933 | 228,715 | +0.03(+0.43%) |
May 27, 2009 | 7.300 | 7.350 | 6.843 | 6.903 | 272,411 | -0.48(-6.52%) |
May 26, 2009 | 6.466 | 7.499 | 6.456 | 7.385 | 474,720 | +0.76(+11.47%) |
May 22, 2009 | 6.799 | 7.002 | 6.501 | 6.625 | 245,881 | -0.14(-2.06%) |
May 21, 2009 | 6.888 | 7.007 | 6.655 | 6.764 | 342,931 | -0.19(-2.78%) |
May 20, 2009 | 7.052 | 7.201 | 6.908 | 6.958 | 406,976 | -0.06(-0.92%) |
May 19, 2009 | 7.285 | 7.335 | 7.022 | 7.022 | 327,324 | -0.26(-3.61%) |
May 18, 2009 | 7.191 | 7.410 | 6.978 | 7.285 | 179,513 | +0.27(+3.82%) |
May 15, 2009 | 7.027 | 7.226 | 6.928 | 7.017 | 285,417 | -0.06(-0.84%) |
May 14, 2009 | 6.565 | 7.330 | 6.565 | 7.077 | 396,173 | +0.58(+8.86%) |
May 13, 2009 | 7.002 | 7.002 | 6.456 | 6.501 | 532,877 | -0.64(-8.97%) |
May 12, 2009 | 7.112 | 7.365 | 6.878 | 7.141 | 239,579 | +0.10(+1.41%) |
May 11, 2009 | 7.439 | 7.573 | 6.903 | 7.042 | 320,995 | -0.46(-6.09%) |
May 08, 2009 | 7.102 | 7.643 | 6.868 | 7.499 | 294,361 | +0.63(+9.10%) |
May 07, 2009 | 7.345 | 7.444 | 6.858 | 6.873 | 278,047 | -0.40(-5.46%) |
May 06, 2009 | 7.405 | 7.613 | 7.107 | 7.271 | 320,900 | +0.03(+0.41%) |
May 05, 2009 | 7.633 | 7.658 | 7.092 | 7.241 | 380,705 | -0.46(-5.94%) |
May 04, 2009 | 7.390 | 7.708 | 7.365 | 7.698 | 429,365 | +0.42(+5.73%) |
May 01, 2009 | 7.216 | 7.544 | 7.136 | 7.280 | 528,872 | +0.00(+0.07%) |
Apr 30, 2009 | 7.941 | 7.986 | 7.077 | 7.275 | 519,700 | -0.67(-8.44%) |
Apr 29, 2009 | 7.261 | 8.090 | 7.221 | 7.946 | 473,460 | +0.70(+9.59%) |
Apr 28, 2009 | 7.181 | 7.708 | 6.953 | 7.251 | 419,634 | +0.00(+0.07%) |
Apr 27, 2009 | 7.231 | 7.514 | 7.077 | 7.246 | 498,934 | -0.06(-0.82%) |
Apr 24, 2009 | 7.325 | 7.549 | 7.201 | 7.305 | 480,731 | +0.14(+1.94%) |
Apr 23, 2009 | 7.226 | 7.340 | 6.918 | 7.166 | 281,466 | -0.03(-0.41%) |
Apr 22, 2009 | 6.918 | 7.469 | 6.794 | 7.196 | 656,092 | +0.14(+2.04%) |
Apr 21, 2009 | 6.277 | 7.077 | 6.277 | 7.052 | 624,331 | +0.73(+11.55%) |
Apr 20, 2009 | 6.620 | 6.650 | 6.178 | 6.322 | 563,887 | -0.54(-7.89%) |
Apr 17, 2009 | 6.913 | 7.122 | 6.799 | 6.863 | 247,635 | +0.00(+0.07%) |
Apr 16, 2009 | 6.779 | 7.097 | 6.610 | 6.858 | 243,016 | +0.10(+1.54%) |
Apr 15, 2009 | 6.332 | 6.824 | 6.267 | 6.754 | 372,707 | +0.41(+6.42%) |
Apr 14, 2009 | 6.615 | 6.829 | 6.228 | 6.347 | 315,385 | -0.46(-6.78%) |
Apr 13, 2009 | 6.670 | 6.868 | 6.456 | 6.809 | 461,058 | +0.07(+1.03%) |
Apr 09, 2009 | 6.357 | 6.789 | 6.183 | 6.739 | 426,790 | +0.47(+7.44%) |
Apr 08, 2009 | 6.605 | 6.728 | 6.049 | 6.272 | 319,076 | -0.20(-3.07%) |
Apr 07, 2009 | 6.537 | 6.789 | 6.405 | 6.471 | 489,410 | -0.09(-1.30%) |
Apr 06, 2009 | 6.461 | 6.665 | 6.272 | 6.556 | 585,666 | +0.10(+1.62%) |
Apr 03, 2009 | 6.367 | 6.722 | 6.248 | 6.452 | 889,768 | +0.10(+1.57%) |
Apr 02, 2009 | 6.144 | 6.461 | 5.993 | 6.353 | 462,817 | +0.51(+8.67%) |
Apr 01, 2009 | 5.931 | 6.059 | 5.552 | 5.846 | 303,609 | +0.24(+4.31%) |
Mar 31, 2009 | 5.396 | 5.699 | 5.268 | 5.604 | 218,115 | +0.28(+5.34%) |
Mar 30, 2009 | 5.348 | 5.405 | 5.135 | 5.320 | 229,975 | -0.63(-10.66%) |
Mar 26, 2009 | 5.609 | 5.983 | 5.576 | 5.955 | 279,439 | +0.38(+6.80%) |
Mar 25, 2009 | 5.490 | 5.945 | 5.216 | 5.576 | 287,680 | +0.12(+2.17%) |
Mar 24, 2009 | 5.235 | 6.078 | 5.135 | 5.457 | 549,997 | -0.20(-3.52%) |
Mar 23, 2009 | 5.372 | 5.680 | 5.372 | 5.656 | 291,537 | +0.63(+12.43%) |
Mar 20, 2009 | 5.329 | 5.329 | 4.718 | 5.031 | 781,526 | -0.23(-4.41%) |
Mar 19, 2009 | 5.145 | 5.618 | 5.145 | 5.263 | 623,022 | +0.18(+3.54%) |
Mar 18, 2009 | 4.813 | 5.325 | 4.737 | 5.083 | 633,613 | +0.24(+4.99%) |
Mar 17, 2009 | 4.761 | 4.870 | 4.690 | 4.841 | 543,208 | +0.09(+2.00%) |
Mar 16, 2009 | 5.045 | 5.254 | 4.732 | 4.747 | 606,276 | -0.24(-4.75%) |
Mar 13, 2009 | 4.713 | 5.381 | 4.699 | 4.984 | 0 | +0.67(+15.60%) |
Mar 12, 2009 | 3.823 | 4.486 | 3.742 | 4.311 | 790,240 | +0.46(+11.93%) |
Mar 11, 2009 | 4.230 | 4.292 | 3.837 | 3.851 | 811,823 | -0.27(-6.44%) |
Mar 10, 2009 | 3.719 | 4.325 | 3.700 | 4.117 | 765,500 | +0.53(+14.80%) |
Mar 09, 2009 | 3.686 | 3.704 | 3.363 | 3.586 | 514,227 | -0.07(-1.82%) |
Mar 06, 2009 | 3.354 | 3.728 | 3.202 | 3.652 | 0 | +0.28(+8.29%) |
Mar 05, 2009 | 3.572 | 3.648 | 3.316 | 3.373 | 369,102 | -0.31(-8.37%) |
Mar 04, 2009 | 3.761 | 3.799 | 3.548 | 3.681 | 299,632 | -0.12(-3.24%) |
Mar 02, 2009 | 4.126 | 4.230 | 3.776 | 3.804 | 320,440 | -0.37(-8.96%) |
Feb 27, 2009 | 3.970 | 4.316 | 3.970 | 4.178 | 0 | +0.08(+1.97%) |
Feb 26, 2009 | 4.481 | 4.642 | 4.079 | 4.098 | 457,115 | -0.30(-6.79%) |
Feb 25, 2009 | 4.226 | 4.586 | 4.079 | 4.396 | 482,157 | +0.05(+1.20%) |
Feb 24, 2009 | 4.311 | 4.387 | 3.965 | 4.344 | 649,722 | +0.09(+2.00%) |
Feb 23, 2009 | 4.586 | 4.586 | 4.240 | 4.259 | 420,563 | -0.21(-4.67%) |
Feb 20, 2009 | 4.311 | 4.481 | 4.183 | 4.467 | 0 | +0.07(+1.51%) |
Feb 19, 2009 | 4.628 | 4.628 | 4.401 | 4.401 | 229,639 | -0.09(-1.90%) |
Feb 18, 2009 | 4.709 | 4.709 | 4.382 | 4.486 | 345,757 | -0.08(-1.76%) |
Feb 17, 2009 | 4.818 | 4.974 | 4.515 | 4.567 | 291,742 | -0.45(-8.97%) |
Feb 13, 2009 | 5.443 | 5.561 | 4.974 | 5.017 | 0 | -0.47(-8.55%) |
Feb 12, 2009 | 5.362 | 5.505 | 5.211 | 5.486 | 256,940 | -0.17(-3.01%) |
Feb 11, 2009 | 5.680 | 5.685 | 5.490 | 5.656 | 203,588 | +0.01(+0.17%) |
Feb 10, 2009 | 5.921 | 5.993 | 5.590 | 5.647 | 237,948 | -0.33(-5.55%) |
Feb 09, 2009 | 6.101 | 6.111 | 5.827 | 5.978 | 331,286 | -0.20(-3.22%) |
Feb 06, 2009 | 5.656 | 6.201 | 5.623 | 6.177 | 0 | +0.53(+9.40%) |
Feb 05, 2009 | 5.713 | 5.775 | 5.519 | 5.647 | 376,676 | -0.14(-2.38%) |
Feb 04, 2009 | 5.860 | 6.130 | 5.737 | 5.784 | 188,598 | -0.09(-1.53%) |
Feb 03, 2009 | 5.822 | 6.220 | 5.822 | 5.874 | 330,558 | -0.01(-0.24%) |
Feb 02, 2009 | 5.623 | 5.912 | 5.471 | 5.888 | 256,360 | +0.20(+3.58%) |
Jan 30, 2009 | 5.978 | 6.210 | 5.628 | 5.685 | 0 | -0.23(-3.85%) |
Jan 29, 2009 | 6.556 | 6.556 | 5.869 | 5.912 | 502,893 | -0.60(-9.17%) |
Jan 28, 2009 | 6.296 | 6.537 | 6.239 | 6.509 | 251,878 | +0.35(+5.69%) |
Jan 27, 2009 | 6.319 | 6.371 | 6.106 | 6.158 | 165,269 | +0.00(+0.00%) |
Jan 26, 2009 | 6.073 | 6.395 | 5.993 | 6.158 | 190,280 | +0.13(+2.12%) |
Jan 23, 2009 | 5.917 | 6.177 | 5.779 | 6.030 | 119,064 | +0.02(+0.39%) |
Jan 22, 2009 | 5.988 | 6.248 | 5.898 | 6.007 | 245,879 | -0.09(-1.40%) |
Jan 21, 2009 | 5.765 | 6.116 | 5.623 | 6.092 | 246,525 | +0.38(+6.72%) |
Jan 20, 2009 | 6.078 | 6.248 | 5.694 | 5.708 | 242,581 | -0.44(-7.16%) |
Jan 16, 2009 | 5.836 | 6.206 | 5.452 | 6.149 | 0 | +0.36(+6.31%) |
Jan 15, 2009 | 5.637 | 6.064 | 5.457 | 5.784 | 391,696 | +0.16(+2.78%) |
Jan 14, 2009 | 6.144 | 6.144 | 5.628 | 5.628 | 349,303 | -0.50(-8.19%) |
Jan 13, 2009 | 5.898 | 6.158 | 5.779 | 6.130 | 413,251 | +0.23(+3.94%) |
Jan 12, 2009 | 6.154 | 6.300 | 5.855 | 5.898 | 364,228 | -0.43(-6.74%) |
Jan 09, 2009 | 6.859 | 6.973 | 6.251 | 6.324 | 531,083 | -0.46(-6.77%) |
Jan 08, 2009 | 6.598 | 6.893 | 6.489 | 6.784 | 618,958 | +0.18(+2.68%) |
Jan 07, 2009 | 6.570 | 6.670 | 6.271 | 6.607 | 514,362 | +0.16(+2.54%) |
Jan 06, 2009 | 6.353 | 6.575 | 6.325 | 6.443 | 422,676 | +0.12(+1.87%) |
Jan 05, 2009 | 6.307 | 6.362 | 6.012 | 6.325 | 352,215 | +0.05(+0.80%) |
Jan 02, 2009 | 6.439 | 6.638 | 6.239 | 6.275 | 0 | -0.08(-1.21%) |
Jan 01, 2009 | 5.822 | 6.471 | 5.708 | 6.353 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.822 | 6.471 | 5.708 | 6.353 | 362,306 | +0.54(+9.37%) |
Dec 30, 2008 | 5.486 | 5.813 | 5.486 | 5.808 | 133,482 | +0.23(+4.15%) |
Dec 29, 2008 | 5.672 | 5.835 | 5.413 | 5.577 | 210,413 | -0.14(-2.38%) |
Dec 26, 2008 | 5.686 | 5.903 | 5.509 | 5.713 | 0 | +0.06(+1.04%) |
Dec 24, 2008 | 5.411 | 5.781 | 5.411 | 5.654 | 135,937 | +0.27(+4.97%) |
Dec 23, 2008 | 6.089 | 6.139 | 5.386 | 5.386 | 577,844 | -0.52(-8.83%) |
Dec 22, 2008 | 6.030 | 6.030 | 5.581 | 5.908 | 609,268 | -0.13(-2.11%) |
Dec 19, 2008 | 6.085 | 6.194 | 5.844 | 6.035 | 499,405 | +0.33(+5.81%) |
Dec 18, 2008 | 5.935 | 6.058 | 5.654 | 5.704 | 304,193 | -0.20(-3.46%) |
Dec 17, 2008 | 5.640 | 6.049 | 5.518 | 5.908 | 435,238 | +0.09(+1.56%) |
Dec 16, 2008 | 5.264 | 5.817 | 5.236 | 5.817 | 441,021 | +0.66(+12.85%) |
Dec 15, 2008 | 5.549 | 5.549 | 4.919 | 5.155 | 223,440 | -0.29(-5.33%) |
Dec 12, 2008 | 5.164 | 5.445 | 5.014 | 5.445 | 0 | +0.14(+2.56%) |
Dec 11, 2008 | 5.903 | 5.960 | 5.227 | 5.309 | 231,061 | -0.62(-10.41%) |
Dec 10, 2008 | 5.586 | 5.949 | 5.586 | 5.926 | 417,521 | +0.52(+9.56%) |
Dec 09, 2008 | 5.595 | 6.049 | 5.368 | 5.409 | 315,666 | -0.24(-4.18%) |
Dec 08, 2008 | 5.109 | 5.822 | 5.073 | 5.645 | 446,559 | +0.63(+12.48%) |
Dec 05, 2008 | 4.710 | 5.028 | 4.524 | 5.019 | 0 | +0.29(+6.04%) |
Dec 04, 2008 | 4.687 | 5.032 | 4.492 | 4.733 | 637,764 | +0.01(+0.29%) |
Dec 03, 2008 | 4.397 | 4.855 | 4.361 | 4.719 | 604,929 | +0.02(+0.39%) |
Dec 02, 2008 | 4.311 | 4.733 | 4.311 | 4.701 | 509,725 | +0.33(+7.47%) |
Dec 01, 2008 | 4.923 | 4.932 | 4.238 | 4.374 | 339,472 | -0.59(-11.96%) |
Nov 28, 2008 | 5.050 | 5.100 | 4.860 | 4.969 | 222,389 | -0.13(-2.58%) |
Nov 26, 2008 | 4.660 | 5.209 | 4.565 | 5.100 | 531,142 | +0.39(+8.18%) |
Nov 25, 2008 | 4.383 | 4.733 | 4.297 | 4.715 | 439,407 | +0.32(+7.33%) |
Nov 24, 2008 | 4.161 | 4.538 | 4.079 | 4.392 | 543,536 | +0.35(+8.76%) |
Nov 21, 2008 | 4.488 | 4.506 | 3.821 | 4.038 | 959,180 | -0.27(-6.32%) |
Nov 20, 2008 | 4.311 | 4.683 | 4.175 | 4.311 | 485,772 | -0.10(-2.26%) |
Nov 19, 2008 | 5.087 | 5.155 | 4.315 | 4.410 | 626,297 | -0.75(-14.59%) |
Nov 18, 2008 | 5.304 | 5.481 | 4.991 | 5.164 | 389,270 | -0.10(-1.98%) |
Nov 17, 2008 | 5.209 | 5.372 | 5.096 | 5.268 | 316,643 | +0.06(+1.13%) |
Nov 14, 2008 | 5.509 | 5.617 | 5.159 | 5.209 | 0 | -0.34(-6.21%) |
Nov 13, 2008 | 5.250 | 5.590 | 5.064 | 5.554 | 522,117 | +0.37(+7.09%) |
Nov 12, 2008 | 5.513 | 5.613 | 5.182 | 5.186 | 230,126 | -0.44(-7.90%) |
Nov 11, 2008 | 5.763 | 5.940 | 5.577 | 5.631 | 223,409 | -0.22(-3.72%) |
Nov 10, 2008 | 6.484 | 6.484 | 5.826 | 5.849 | 238,201 | -0.40(-6.46%) |
Nov 07, 2008 | 5.953 | 6.257 | 5.862 | 6.253 | 0 | +0.29(+4.87%) |
Nov 06, 2008 | 6.244 | 6.353 | 5.763 | 5.962 | 477,494 | -0.25(-3.95%) |
Nov 05, 2008 | 6.471 | 6.761 | 6.126 | 6.207 | 404,554 | -0.38(-5.79%) |
Nov 04, 2008 | 6.643 | 6.743 | 6.362 | 6.589 | 226,909 | +0.08(+1.18%) |
Nov 03, 2008 | 6.879 | 7.088 | 6.471 | 6.511 | 241,591 | -0.31(-4.59%) |
Oct 31, 2008 | 6.330 | 6.938 | 6.294 | 6.824 | 0 | +0.45(+7.12%) |
Oct 30, 2008 | 6.148 | 6.375 | 6.030 | 6.371 | 235,823 | +0.36(+6.04%) |
Oct 29, 2008 | 5.990 | 6.294 | 5.908 | 6.008 | 216,099 | -0.03(-0.45%) |
Oct 28, 2008 | 5.708 | 6.044 | 5.332 | 6.035 | 334,216 | +0.45(+8.04%) |
Oct 27, 2008 | 5.822 | 6.007 | 5.572 | 5.586 | 312,557 | -0.23(-3.98%) |
Oct 24, 2008 | 5.735 | 6.212 | 5.735 | 5.817 | 0 | -0.56(-8.75%) |
Oct 23, 2008 | 6.421 | 6.466 | 6.003 | 6.375 | 313,890 | -0.02(-0.35%) |
Oct 22, 2008 | 6.475 | 6.611 | 6.216 | 6.398 | 330,306 | -0.20(-2.96%) |
Oct 21, 2008 | 6.616 | 6.928 | 6.584 | 6.593 | 431,581 | -0.12(-1.82%) |
Oct 20, 2008 | 6.638 | 6.883 | 6.534 | 6.716 | 525,315 | +0.08(+1.16%) |
Oct 17, 2008 | 6.126 | 7.033 | 6.012 | 6.638 | 0 | +0.20(+3.10%) |
Oct 16, 2008 | 6.053 | 6.443 | 5.767 | 6.439 | 635,425 | +0.67(+11.56%) |
Oct 15, 2008 | 5.672 | 6.103 | 5.672 | 5.772 | 646,766 | -0.13(-2.15%) |
Oct 14, 2008 | 6.049 | 6.139 | 5.681 | 5.899 | 421,865 | +0.22(+3.83%) |
Oct 13, 2008 | 5.681 | 6.049 | 5.436 | 5.681 | 630,183 | +0.37(+7.01%) |
Oct 10, 2008 | 5.218 | 5.940 | 4.769 | 5.309 | 0 | -0.13(-2.42%) |
Oct 09, 2008 | 6.929 | 6.929 | 5.441 | 5.441 | 636,468 | -1.29(-19.15%) |
Oct 08, 2008 | 6.747 | 7.029 | 6.337 | 6.729 | 513,730 | -0.13(-1.90%) |
Oct 07, 2008 | 7.656 | 7.656 | 6.851 | 6.860 | 1,044,140 | -0.65(-8.69%) |
Oct 06, 2008 | 7.643 | 7.726 | 7.195 | 7.513 | 340,805 | -0.36(-4.54%) |
Oct 03, 2008 | 8.318 | 8.357 | 7.870 | 7.870 | 0 | -0.29(-3.57%) |
Oct 02, 2008 | 8.697 | 8.805 | 8.161 | 8.161 | 237,100 | -0.66(-7.50%) |
Oct 01, 2008 | 8.623 | 9.045 | 8.457 | 8.823 | 233,474 | +0.20(+2.32%) |
Sep 30, 2008 | 8.200 | 8.653 | 8.166 | 8.623 | 259,194 | +0.46(+5.60%) |
Sep 29, 2008 | 8.536 | 8.575 | 8.166 | 8.166 | 205,769 | -0.54(-6.15%) |
Sep 26, 2008 | 8.518 | 8.749 | 8.518 | 8.701 | 0 | +0.03(+0.35%) |
Sep 25, 2008 | 8.744 | 8.758 | 8.592 | 8.670 | 227,910 | +0.04(+0.50%) |
Sep 24, 2008 | 9.062 | 9.067 | 8.588 | 8.627 | 137,606 | -0.34(-3.74%) |
Sep 23, 2008 | 8.945 | 9.101 | 8.901 | 8.962 | 523,993 | -0.03(-0.29%) |
Sep 22, 2008 | 8.866 | 9.249 | 8.866 | 8.988 | 371,804 | +0.07(+0.83%) |
Sep 19, 2008 | 8.492 | 9.245 | 8.492 | 8.914 | 0 | +0.27(+3.07%) |
Sep 18, 2008 | 8.396 | 8.927 | 8.096 | 8.649 | 510,178 | +0.40(+4.85%) |
Sep 17, 2008 | 8.292 | 8.488 | 8.183 | 8.248 | 237,761 | -0.28(-3.27%) |
Sep 16, 2008 | 8.148 | 8.583 | 8.148 | 8.527 | 288,884 | +0.23(+2.78%) |
Sep 15, 2008 | 7.704 | 8.544 | 7.704 | 8.296 | 196,299 | -0.40(-4.60%) |
Sep 12, 2008 | 8.575 | 8.712 | 8.444 | 8.697 | 0 | +0.13(+1.52%) |
Sep 11, 2008 | 8.514 | 8.605 | 8.357 | 8.566 | 227,223 | -0.03(-0.35%) |
Sep 10, 2008 | 8.592 | 8.714 | 8.522 | 8.596 | 215,226 | +0.11(+1.33%) |
Sep 09, 2008 | 8.688 | 8.923 | 8.483 | 8.483 | 224,712 | -0.22(-2.55%) |
Sep 08, 2008 | 8.013 | 8.718 | 8.013 | 8.705 | 183,316 | +0.30(+3.63%) |
Sep 05, 2008 | 8.396 | 8.479 | 8.240 | 8.401 | 0 | -0.02(-0.21%) |
Sep 04, 2008 | 8.579 | 8.701 | 8.383 | 8.418 | 91,955 | -0.26(-3.01%) |
Sep 03, 2008 | 8.562 | 8.705 | 8.266 | 8.679 | 323,259 | +0.01(+0.10%) |
Sep 02, 2008 | 8.540 | 8.684 | 8.427 | 8.670 | 285,914 | +0.27(+3.16%) |
Aug 29, 2008 | 8.335 | 8.444 | 8.253 | 8.405 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 8.179 | 8.448 | 8.113 | 8.405 | 484,697 | +0.24(+2.93%) |
Aug 27, 2008 | 8.261 | 8.261 | 8.026 | 8.166 | 269,289 | -0.10(-1.26%) |
Aug 26, 2008 | 8.287 | 8.361 | 8.135 | 8.270 | 100,681 | -0.02(-0.21%) |
Aug 25, 2008 | 8.353 | 8.366 | 8.192 | 8.287 | 122,617 | -0.15(-1.81%) |
Aug 22, 2008 | 8.226 | 8.444 | 8.226 | 8.440 | 0 | +0.17(+2.00%) |
Aug 21, 2008 | 8.157 | 8.383 | 8.105 | 8.274 | 138,086 | +0.00(+0.00%) |
Aug 20, 2008 | 8.357 | 8.488 | 8.218 | 8.274 | 300,544 | -0.03(-0.42%) |
Aug 19, 2008 | 8.357 | 8.370 | 8.209 | 8.309 | 440,276 | -0.03(-0.37%) |
Aug 18, 2008 | 8.218 | 8.340 | 8.074 | 8.340 | 343,860 | +0.05(+0.58%) |
Aug 15, 2008 | 8.270 | 8.292 | 8.179 | 8.292 | 0 | +0.02(+0.21%) |
Aug 14, 2008 | 8.044 | 8.274 | 8.027 | 8.274 | 244,061 | +0.23(+2.81%) |
Aug 13, 2008 | 8.009 | 8.096 | 7.926 | 8.048 | 199,729 | -0.02(-0.27%) |
Aug 12, 2008 | 8.018 | 8.170 | 7.896 | 8.070 | 210,298 | +0.07(+0.93%) |
Aug 11, 2008 | 7.508 | 8.000 | 7.465 | 7.996 | 311,795 | +0.53(+7.11%) |
Aug 08, 2008 | 7.291 | 7.617 | 7.286 | 7.465 | 490,448 | -0.21(-2.72%) |
Aug 07, 2008 | 7.804 | 7.870 | 7.635 | 7.674 | 154,499 | -0.19(-2.38%) |
Aug 06, 2008 | 7.804 | 7.909 | 7.691 | 7.861 | 281,602 | +0.03(+0.44%) |
Aug 05, 2008 | 7.517 | 7.843 | 7.508 | 7.826 | 251,951 | +0.43(+5.83%) |
Aug 04, 2008 | 7.395 | 7.504 | 7.378 | 7.395 | 634,625 | +0.03(+0.35%) |
Aug 01, 2008 | 7.395 | 7.469 | 7.169 | 7.369 | 290,088 | -0.02(-0.29%) |
Jul 31, 2008 | 7.426 | 7.530 | 7.352 | 7.391 | 291,141 | -0.10(-1.28%) |
Jul 30, 2008 | 7.521 | 7.608 | 7.291 | 7.487 | 250,519 | -0.03(-0.46%) |
Jul 29, 2008 | 7.521 | 7.621 | 7.460 | 7.521 | 413,600 | +0.06(+0.82%) |
Jul 28, 2008 | 7.695 | 7.826 | 7.421 | 7.460 | 272,175 | -0.24(-3.05%) |
Jul 25, 2008 | 7.665 | 7.896 | 7.556 | 7.695 | 219,935 | +0.12(+1.61%) |
Jul 24, 2008 | 7.961 | 8.057 | 7.552 | 7.574 | 496,961 | -0.34(-4.34%) |
Jul 23, 2008 | 7.769 | 8.026 | 7.722 | 7.917 | 638,370 | +0.20(+2.54%) |
Jul 22, 2008 | 7.591 | 7.756 | 7.552 | 7.722 | 567,573 | +0.11(+1.49%) |
Jul 21, 2008 | 7.700 | 7.856 | 7.574 | 7.608 | 342,183 | -0.02(-0.29%) |
Jul 18, 2008 | 7.743 | 7.743 | 7.565 | 7.630 | 489,195 | -0.14(-1.85%) |
Jul 17, 2008 | 7.617 | 7.774 | 7.447 | 7.774 | 754,830 | +0.25(+3.36%) |
Jul 16, 2008 | 7.547 | 7.580 | 7.295 | 7.521 | 679,205 | -0.05(-0.69%) |
Jul 15, 2008 | 7.700 | 7.752 | 7.556 | 7.574 | 415,162 | -0.22(-2.85%) |
Jul 14, 2008 | 8.078 | 8.131 | 7.796 | 7.796 | 443,260 | -0.21(-2.66%) |
Jul 11, 2008 | 7.887 | 8.100 | 7.852 | 8.009 | 384,036 | +0.01(+0.16%) |
Jul 10, 2008 | 7.691 | 8.018 | 7.691 | 7.996 | 529,332 | -0.07(-0.92%) |
Jul 09, 2008 | 8.344 | 8.905 | 7.991 | 8.070 | 761,309 | -0.23(-2.78%) |
Jul 08, 2008 | 7.931 | 8.314 | 7.856 | 8.300 | 491,132 | +0.40(+5.07%) |
Jul 07, 2008 | 8.052 | 8.078 | 7.883 | 7.900 | 394,820 | -0.07(-0.87%) |
Jul 04, 2008 | 8.009 | 8.096 | 7.904 | 7.970 | 217,599 | +0.00(+0.00%) |
Jul 03, 2008 | 8.009 | 8.096 | 7.904 | 7.970 | 217,599 | -0.03(-0.33%) |
Jul 02, 2008 | 8.035 | 8.131 | 7.935 | 7.996 | 384,383 | -0.05(-0.65%) |
Jul 01, 2008 | 7.839 | 8.048 | 7.765 | 8.048 | 332,879 | +0.11(+1.43%) |
Jun 30, 2008 | 8.013 | 8.013 | 7.870 | 7.935 | 352,816 | -0.08(-0.98%) |
Jun 27, 2008 | 7.887 | 8.013 | 7.804 | 8.013 | 648,761 | +0.13(+1.66%) |
Jun 26, 2008 | 8.013 | 8.113 | 7.870 | 7.883 | 135,982 | -0.20(-2.42%) |
Jun 25, 2008 | 7.952 | 8.266 | 7.939 | 8.078 | 244,743 | +0.13(+1.64%) |
Jun 24, 2008 | 7.944 | 8.026 | 7.839 | 7.948 | 317,456 | -0.03(-0.33%) |
Jun 23, 2008 | 8.057 | 8.087 | 7.965 | 7.974 | 163,671 | -0.11(-1.40%) |
Jun 20, 2008 | 8.166 | 8.205 | 8.057 | 8.087 | 467,544 | -0.12(-1.48%) |
Jun 19, 2008 | 8.192 | 8.287 | 8.083 | 8.209 | 457,137 | +0.02(+0.21%) |
Jun 18, 2008 | 8.340 | 8.340 | 8.126 | 8.192 | 369,606 | -0.16(-1.88%) |
Jun 17, 2008 | 8.475 | 8.501 | 8.305 | 8.348 | 229,348 | -0.12(-1.39%) |
Jun 16, 2008 | 8.388 | 8.509 | 8.318 | 8.466 | 239,599 | +0.02(+0.26%) |
Jun 13, 2008 | 8.379 | 8.479 | 8.340 | 8.444 | 146,139 | +0.08(+0.99%) |
Jun 12, 2008 | 8.470 | 8.570 | 8.292 | 8.361 | 319,925 | +0.00(+0.00%) |
Jun 11, 2008 | 8.488 | 8.549 | 8.353 | 8.361 | 430,727 | -0.14(-1.64%) |
Jun 10, 2008 | 8.518 | 8.583 | 8.422 | 8.501 | 546,726 | -0.08(-0.91%) |
Jun 09, 2008 | 8.753 | 8.801 | 8.492 | 8.579 | 248,364 | -0.16(-1.79%) |
Jun 06, 2008 | 9.032 | 9.032 | 8.727 | 8.736 | 705,196 | -0.33(-3.65%) |
Jun 05, 2008 | 8.810 | 9.067 | 8.744 | 9.067 | 304,466 | +0.23(+2.56%) |
Jun 04, 2008 | 8.570 | 8.897 | 8.518 | 8.840 | 508,556 | +0.22(+2.58%) |
Jun 03, 2008 | 8.596 | 8.657 | 8.488 | 8.618 | 506,794 | -0.04(-0.50%) |