Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.780 | 5.821 | 5.538 | 5.587 | 0 | -0.19(-3.37%) |
Jan 29, 2009 | 5.761 | 5.830 | 5.708 | 5.782 | 1,493,629 | -0.05(-0.80%) |
Jan 28, 2009 | 5.841 | 5.879 | 5.759 | 5.828 | 1,791,974 | +0.03(+0.55%) |
Jan 27, 2009 | 5.716 | 5.810 | 5.688 | 5.797 | 2,146,304 | +0.05(+0.95%) |
Jan 26, 2009 | 5.729 | 5.832 | 5.688 | 5.742 | 2,225,450 | +0.04(+0.69%) |
Jan 23, 2009 | 5.656 | 5.729 | 5.622 | 5.703 | 2,371,184 | -0.06(-1.10%) |
Jan 22, 2009 | 5.654 | 5.780 | 5.607 | 5.767 | 3,205,645 | +0.05(+0.92%) |
Jan 21, 2009 | 5.791 | 5.804 | 5.605 | 5.714 | 3,337,406 | -0.05(-0.88%) |
Jan 20, 2009 | 5.870 | 5.915 | 5.759 | 5.765 | 3,158,909 | -0.11(-1.82%) |
Jan 16, 2009 | 5.817 | 5.888 | 5.742 | 5.871 | 2,374,836 | +0.11(+1.98%) |
Jan 15, 2009 | 5.739 | 5.757 | 5.630 | 5.757 | 2,786,607 | +0.02(+0.29%) |
Jan 14, 2009 | 5.806 | 5.843 | 5.688 | 5.740 | 2,229,134 | -0.11(-1.95%) |
Jan 13, 2009 | 5.718 | 5.890 | 5.718 | 5.855 | 2,468,976 | +0.11(+1.89%) |
Jan 12, 2009 | 5.684 | 5.753 | 5.624 | 5.746 | 2,114,961 | +0.05(+0.89%) |
Jan 09, 2009 | 5.798 | 5.798 | 5.654 | 5.695 | 2,349,800 | -0.09(-1.52%) |
Jan 08, 2009 | 5.722 | 5.834 | 5.720 | 5.783 | 2,720,372 | -0.03(-0.52%) |
Jan 07, 2009 | 5.864 | 5.971 | 5.774 | 5.813 | 4,807,787 | -0.09(-1.46%) |
Jan 06, 2009 | 5.931 | 5.952 | 5.763 | 5.900 | 4,566,424 | +0.01(+0.13%) |
Jan 05, 2009 | 5.907 | 5.963 | 5.832 | 5.892 | 3,465,291 | -0.02(-0.29%) |
Jan 02, 2009 | 5.841 | 5.920 | 5.752 | 5.909 | 0 | +0.09(+1.51%) |
Jan 01, 2009 | 5.828 | 5.862 | 5.782 | 5.821 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.828 | 5.862 | 5.782 | 5.821 | 2,945,962 | +0.02(+0.32%) |
Dec 30, 2008 | 5.740 | 5.866 | 5.740 | 5.802 | 2,726,256 | +0.08(+1.37%) |
Dec 29, 2008 | 5.750 | 5.770 | 5.654 | 5.723 | 1,940,661 | -0.01(-0.16%) |
Dec 26, 2008 | 5.654 | 5.752 | 5.635 | 5.733 | 1,085,435 | +0.11(+2.03%) |
Dec 24, 2008 | 5.688 | 5.688 | 5.585 | 5.619 | 1,672,296 | +0.02(+0.40%) |
Dec 23, 2008 | 5.673 | 5.753 | 5.564 | 5.596 | 3,596,213 | -0.04(-0.66%) |
Dec 22, 2008 | 5.720 | 5.797 | 5.544 | 5.634 | 4,308,530 | -0.10(-1.80%) |
Dec 19, 2008 | 5.776 | 5.843 | 5.688 | 5.737 | 5,171,787 | -0.02(-0.42%) |
Dec 18, 2008 | 5.780 | 5.804 | 5.701 | 5.761 | 5,657,327 | +0.07(+1.15%) |
Dec 17, 2008 | 5.639 | 5.697 | 5.592 | 5.695 | 3,446,688 | +0.04(+0.66%) |
Dec 16, 2008 | 5.647 | 5.662 | 5.512 | 5.658 | 4,130,663 | +0.05(+0.83%) |
Dec 15, 2008 | 5.501 | 5.656 | 5.484 | 5.611 | 5,851,415 | +0.11(+2.04%) |
Dec 12, 2008 | 5.188 | 5.536 | 5.175 | 5.499 | 5,394,846 | +0.25(+4.82%) |
Dec 11, 2008 | 5.285 | 5.431 | 5.216 | 5.246 | 4,416,669 | -0.10(-1.93%) |
Dec 10, 2008 | 5.255 | 5.386 | 5.222 | 5.349 | 4,715,165 | +0.12(+2.37%) |
Dec 09, 2008 | 5.244 | 5.403 | 5.195 | 5.225 | 4,890,746 | -0.03(-0.50%) |
Dec 08, 2008 | 5.145 | 5.300 | 5.119 | 5.252 | 4,651,188 | +0.18(+3.47%) |
Dec 05, 2008 | 4.836 | 5.077 | 4.834 | 5.075 | 4,994,897 | +0.14(+2.89%) |
Dec 04, 2008 | 4.826 | 5.004 | 4.811 | 4.933 | 4,728,401 | +0.07(+1.39%) |
Dec 03, 2008 | 4.750 | 4.886 | 4.647 | 4.866 | 5,257,458 | +0.13(+2.85%) |
Dec 02, 2008 | 4.757 | 4.789 | 4.663 | 4.731 | 6,499,157 | +0.05(+1.00%) |
Dec 01, 2008 | 4.959 | 4.959 | 4.678 | 4.684 | 5,771,858 | -0.29(-5.84%) |
Nov 28, 2008 | 4.926 | 4.974 | 4.869 | 4.974 | 2,452,776 | +0.04(+0.91%) |
Nov 26, 2008 | 5.330 | 5.330 | 4.892 | 4.929 | 7,322,170 | -0.42(-7.84%) |
Nov 25, 2008 | 5.525 | 5.546 | 5.253 | 5.349 | 4,679,380 | -0.13(-2.33%) |
Nov 24, 2008 | 5.433 | 5.532 | 5.326 | 5.476 | 5,258,285 | +0.08(+1.49%) |
Nov 21, 2008 | 5.062 | 5.396 | 4.907 | 5.396 | 4,539,909 | +0.40(+7.94%) |
Nov 20, 2008 | 5.244 | 5.308 | 4.984 | 4.999 | 3,286,415 | -0.27(-5.15%) |
Nov 19, 2008 | 5.244 | 5.514 | 5.244 | 5.270 | 3,031,030 | +0.01(+0.25%) |
Nov 18, 2008 | 5.152 | 5.257 | 5.059 | 5.257 | 2,975,997 | +0.11(+2.07%) |
Nov 17, 2008 | 5.021 | 5.235 | 5.006 | 5.150 | 4,109,225 | +0.14(+2.77%) |
Nov 14, 2008 | 5.165 | 5.248 | 4.974 | 5.012 | 0 | -0.20(-3.88%) |
Nov 13, 2008 | 4.984 | 5.214 | 4.883 | 5.214 | 3,032,926 | +0.27(+5.37%) |
Nov 12, 2008 | 4.984 | 5.066 | 4.928 | 4.948 | 2,456,449 | -0.09(-1.82%) |
Nov 11, 2008 | 5.214 | 5.225 | 4.978 | 5.040 | 2,485,010 | -0.20(-3.82%) |
Nov 10, 2008 | 5.160 | 5.261 | 5.119 | 5.240 | 3,023,149 | +0.13(+2.57%) |
Nov 07, 2008 | 5.117 | 5.197 | 5.006 | 5.109 | 2,968,196 | +0.02(+0.48%) |
Nov 06, 2008 | 5.338 | 5.384 | 5.077 | 5.085 | 2,132,394 | -0.26(-4.80%) |
Nov 05, 2008 | 5.446 | 5.508 | 5.338 | 5.341 | 2,375,899 | -0.14(-2.53%) |
Nov 04, 2008 | 5.441 | 5.506 | 5.407 | 5.480 | 2,597,869 | +0.10(+1.77%) |
Nov 03, 2008 | 5.298 | 5.413 | 5.298 | 5.384 | 1,880,133 | +0.09(+1.73%) |
Oct 31, 2008 | 5.246 | 5.371 | 5.246 | 5.293 | 3,147,365 | +0.02(+0.46%) |
Oct 30, 2008 | 5.373 | 5.403 | 5.197 | 5.268 | 3,084,275 | -0.04(-0.74%) |
Oct 29, 2008 | 5.343 | 5.441 | 5.231 | 5.308 | 2,945,786 | -0.02(-0.35%) |
Oct 28, 2008 | 5.317 | 5.332 | 5.051 | 5.326 | 5,255,915 | +0.04(+0.78%) |
Oct 27, 2008 | 5.311 | 5.428 | 5.203 | 5.285 | 3,167,869 | -0.05(-0.91%) |
Oct 24, 2008 | 5.107 | 5.431 | 5.105 | 5.334 | 4,059,206 | -0.01(-0.11%) |
Oct 23, 2008 | 5.420 | 5.536 | 5.274 | 5.340 | 4,275,143 | -0.05(-1.01%) |
Oct 22, 2008 | 5.390 | 5.504 | 5.306 | 5.394 | 3,867,200 | -0.05(-1.00%) |
Oct 21, 2008 | 5.619 | 5.675 | 5.439 | 5.448 | 4,735,171 | -0.20(-3.55%) |
Oct 20, 2008 | 5.976 | 5.976 | 5.340 | 5.649 | 13,203,818 | -0.71(-11.14%) |
Oct 17, 2008 | 5.866 | 6.366 | 5.866 | 6.356 | 3,463,657 | +0.08(+1.31%) |
Oct 16, 2008 | 6.175 | 6.312 | 5.858 | 6.274 | 5,110,325 | +0.16(+2.54%) |
Oct 15, 2008 | 6.268 | 6.293 | 6.025 | 6.119 | 2,836,339 | -0.25(-4.00%) |
Oct 14, 2008 | 6.602 | 6.602 | 6.255 | 6.373 | 4,662,918 | -0.00(-0.06%) |
Oct 13, 2008 | 6.149 | 6.392 | 6.147 | 6.377 | 2,719,897 | +0.33(+5.42%) |
Oct 10, 2008 | 5.939 | 6.205 | 5.549 | 6.049 | 8,102,666 | -0.01(-0.19%) |
Oct 09, 2008 | 6.265 | 6.355 | 6.010 | 6.061 | 4,390,928 | -0.19(-3.00%) |
Oct 08, 2008 | 6.390 | 6.446 | 6.098 | 6.248 | 5,149,996 | -0.23(-3.58%) |
Oct 07, 2008 | 6.566 | 6.626 | 6.415 | 6.480 | 3,539,626 | -0.07(-1.06%) |
Oct 06, 2008 | 6.731 | 6.828 | 6.398 | 6.549 | 2,579,651 | -0.27(-3.98%) |
Oct 03, 2008 | 6.954 | 6.954 | 6.806 | 6.821 | 0 | -0.08(-1.14%) |
Oct 02, 2008 | 6.946 | 6.993 | 6.870 | 6.900 | 2,383,422 | -0.04(-0.51%) |
Oct 01, 2008 | 6.724 | 6.943 | 6.724 | 6.935 | 2,206,292 | +0.14(+2.07%) |
Sep 30, 2008 | 6.911 | 6.911 | 6.686 | 6.795 | 4,533,272 | +0.01(+0.08%) |
Sep 29, 2008 | 6.769 | 6.883 | 6.733 | 6.789 | 2,857,558 | -0.02(-0.36%) |
Sep 26, 2008 | 6.589 | 6.836 | 6.563 | 6.813 | 0 | +0.19(+2.88%) |
Sep 25, 2008 | 6.540 | 6.692 | 6.476 | 6.622 | 2,415,234 | +0.06(+0.86%) |
Sep 24, 2008 | 6.630 | 6.679 | 6.519 | 6.566 | 1,840,376 | -0.07(-1.04%) |
Sep 23, 2008 | 6.643 | 6.735 | 6.607 | 6.636 | 1,559,966 | -0.01(-0.23%) |
Sep 22, 2008 | 6.759 | 6.872 | 6.639 | 6.651 | 1,890,732 | -0.15(-2.15%) |
Sep 19, 2008 | 6.853 | 6.973 | 6.695 | 6.797 | 0 | +0.04(+0.55%) |
Sep 18, 2008 | 6.714 | 6.787 | 6.602 | 6.759 | 3,400,251 | +0.10(+1.52%) |
Sep 17, 2008 | 6.789 | 6.815 | 6.658 | 6.658 | 2,065,769 | -0.21(-3.08%) |
Sep 16, 2008 | 6.885 | 6.941 | 6.782 | 6.870 | 3,246,529 | -0.06(-0.86%) |
Sep 15, 2008 | 6.984 | 7.023 | 6.843 | 6.930 | 2,536,749 | -0.05(-0.70%) |
Sep 12, 2008 | 6.870 | 6.982 | 6.860 | 6.978 | 2,831,021 | +0.09(+1.25%) |
Sep 11, 2008 | 6.785 | 6.892 | 6.748 | 6.892 | 2,504,189 | +0.07(+1.07%) |
Sep 10, 2008 | 6.898 | 6.898 | 6.795 | 6.819 | 2,307,074 | -0.05(-0.68%) |
Sep 09, 2008 | 6.789 | 6.930 | 6.789 | 6.866 | 3,380,955 | +0.04(+0.52%) |
Sep 08, 2008 | 6.847 | 6.866 | 6.763 | 6.830 | 2,648,861 | +0.10(+1.42%) |
Sep 05, 2008 | 6.596 | 6.739 | 6.594 | 6.735 | 0 | +0.11(+1.61%) |
Sep 04, 2008 | 6.604 | 6.667 | 6.585 | 6.628 | 2,508,861 | -0.01(-0.20%) |
Sep 03, 2008 | 6.789 | 6.853 | 6.626 | 6.641 | 4,637,487 | -0.12(-1.80%) |
Sep 02, 2008 | 6.748 | 6.832 | 6.720 | 6.763 | 2,298,408 | +0.08(+1.26%) |
Aug 29, 2008 | 6.737 | 6.782 | 6.677 | 6.679 | 0 | -0.09(-1.27%) |
Aug 28, 2008 | 6.729 | 6.778 | 6.683 | 6.765 | 2,065,684 | +0.06(+0.87%) |
Aug 27, 2008 | 6.722 | 6.752 | 6.660 | 6.707 | 1,869,882 | -0.02(-0.28%) |
Aug 26, 2008 | 6.658 | 6.769 | 6.649 | 6.725 | 2,630,621 | +0.06(+0.87%) |
Aug 25, 2008 | 6.658 | 6.699 | 6.626 | 6.667 | 2,482,698 | +0.01(+0.11%) |
Aug 22, 2008 | 6.679 | 6.716 | 6.617 | 6.660 | 0 | +0.02(+0.34%) |
Aug 21, 2008 | 6.463 | 6.836 | 6.368 | 6.637 | 4,693,679 | +0.06(+0.85%) |
Aug 20, 2008 | 6.557 | 6.617 | 6.503 | 6.581 | 1,595,243 | +0.02(+0.37%) |
Aug 19, 2008 | 6.536 | 6.628 | 6.508 | 6.557 | 3,017,858 | -0.01(-0.11%) |
Aug 18, 2008 | 6.572 | 6.600 | 6.540 | 6.564 | 2,346,836 | +0.01(+0.17%) |
Aug 15, 2008 | 6.518 | 6.574 | 6.510 | 6.553 | 0 | +0.03(+0.49%) |
Aug 14, 2008 | 6.518 | 6.566 | 6.471 | 6.521 | 3,092,903 | -0.01(-0.09%) |
Aug 13, 2008 | 6.538 | 6.583 | 6.464 | 6.527 | 2,883,219 | -0.01(-0.23%) |
Aug 12, 2008 | 6.476 | 6.577 | 6.431 | 6.542 | 8,549,143 | +0.02(+0.37%) |
Aug 11, 2008 | 6.656 | 6.656 | 6.479 | 6.518 | 4,947,670 | -0.16(-2.36%) |
Aug 08, 2008 | 6.594 | 6.798 | 6.474 | 6.675 | 5,373,846 | -0.37(-5.21%) |
Aug 07, 2008 | 7.089 | 7.091 | 7.014 | 7.042 | 1,140,767 | -0.09(-1.21%) |
Aug 06, 2008 | 7.106 | 7.134 | 7.025 | 7.128 | 1,525,590 | +0.05(+0.74%) |
Aug 05, 2008 | 6.903 | 7.111 | 6.860 | 7.076 | 2,052,784 | +0.23(+3.31%) |
Aug 04, 2008 | 6.772 | 6.875 | 6.737 | 6.849 | 1,086,407 | +0.07(+0.97%) |
Aug 01, 2008 | 6.806 | 6.819 | 6.725 | 6.784 | 1,021,639 | +0.01(+0.14%) |
Jul 31, 2008 | 6.825 | 6.851 | 6.742 | 6.774 | 1,661,943 | -0.07(-1.07%) |
Jul 30, 2008 | 6.842 | 6.952 | 6.793 | 6.847 | 1,640,260 | +0.04(+0.66%) |
Jul 29, 2008 | 6.802 | 6.812 | 6.724 | 6.802 | 1,307,368 | +0.06(+0.83%) |
Jul 28, 2008 | 6.739 | 6.785 | 6.694 | 6.746 | 1,535,324 | -0.02(-0.36%) |
Jul 25, 2008 | 6.885 | 6.898 | 6.765 | 6.770 | 1,269,330 | -0.08(-1.18%) |
Jul 24, 2008 | 6.896 | 6.930 | 6.842 | 6.851 | 1,172,024 | -0.06(-0.81%) |
Jul 23, 2008 | 6.765 | 6.930 | 6.750 | 6.907 | 2,121,764 | +0.13(+1.99%) |
Jul 22, 2008 | 6.647 | 6.784 | 6.619 | 6.772 | 2,476,568 | +0.10(+1.46%) |
Jul 21, 2008 | 6.742 | 6.744 | 6.628 | 6.675 | 1,501,371 | -0.04(-0.53%) |
Jul 18, 2008 | 6.712 | 6.800 | 6.660 | 6.710 | 1,848,011 | +0.02(+0.34%) |
Jul 17, 2008 | 6.688 | 6.707 | 6.628 | 6.688 | 1,822,847 | -0.02(-0.25%) |
Jul 16, 2008 | 6.609 | 6.705 | 6.579 | 6.705 | 1,965,286 | +0.08(+1.27%) |
Jul 15, 2008 | 6.551 | 6.682 | 6.538 | 6.621 | 1,928,071 | +0.02(+0.31%) |
Jul 14, 2008 | 6.641 | 6.664 | 6.548 | 6.600 | 2,192,730 | -0.01(-0.20%) |
Jul 11, 2008 | 6.589 | 6.666 | 6.546 | 6.613 | 2,616,867 | -0.01(-0.14%) |
Jul 10, 2008 | 6.718 | 6.718 | 6.563 | 6.622 | 2,452,915 | -0.10(-1.45%) |
Jul 09, 2008 | 6.658 | 6.763 | 6.615 | 6.720 | 2,546,931 | +0.06(+0.84%) |
Jul 08, 2008 | 6.587 | 6.686 | 6.566 | 6.664 | 2,711,802 | +0.09(+1.34%) |
Jul 07, 2008 | 6.519 | 6.611 | 6.495 | 6.576 | 3,689,306 | +0.07(+1.09%) |
Jul 04, 2008 | 6.386 | 6.529 | 6.386 | 6.504 | 2,182,137 | +0.00(+0.00%) |
Jul 03, 2008 | 6.386 | 6.529 | 6.386 | 6.504 | 2,182,137 | +0.12(+1.88%) |
Jul 02, 2008 | 6.403 | 6.460 | 6.371 | 6.385 | 2,465,494 | -0.04(-0.67%) |
Jul 01, 2008 | 6.424 | 6.484 | 6.366 | 6.428 | 2,351,434 | -0.05(-0.84%) |
Jun 30, 2008 | 6.401 | 6.536 | 6.253 | 6.482 | 2,603,230 | +0.06(+0.99%) |
Jun 27, 2008 | 6.499 | 6.536 | 6.409 | 6.418 | 4,880,425 | -0.09(-1.32%) |
Jun 26, 2008 | 6.544 | 6.617 | 6.503 | 6.504 | 1,812,707 | -0.08(-1.25%) |
Jun 25, 2008 | 6.598 | 6.628 | 6.553 | 6.587 | 2,652,033 | +0.02(+0.34%) |
Jun 24, 2008 | 6.577 | 6.639 | 6.557 | 6.564 | 2,501,493 | -0.05(-0.74%) |
Jun 23, 2008 | 6.673 | 6.703 | 6.600 | 6.613 | 1,993,746 | -0.04(-0.62%) |
Jun 20, 2008 | 6.643 | 6.697 | 6.559 | 6.654 | 3,439,533 | -0.03(-0.48%) |
Jun 19, 2008 | 6.714 | 6.748 | 6.664 | 6.686 | 2,165,392 | -0.01(-0.14%) |
Jun 18, 2008 | 6.785 | 6.785 | 6.677 | 6.695 | 3,159,422 | -0.08(-1.13%) |
Jun 17, 2008 | 6.847 | 6.887 | 6.757 | 6.772 | 2,258,133 | -0.04(-0.60%) |
Jun 16, 2008 | 6.883 | 6.883 | 6.735 | 6.813 | 3,719,736 | -0.03(-0.44%) |
Jun 13, 2008 | 6.881 | 6.907 | 6.784 | 6.843 | 3,188,607 | -0.00(-0.05%) |
Jun 12, 2008 | 6.903 | 6.911 | 6.819 | 6.847 | 2,289,283 | -0.01(-0.22%) |
Jun 11, 2008 | 6.918 | 6.941 | 6.836 | 6.862 | 3,390,897 | -0.06(-0.87%) |
Jun 10, 2008 | 6.892 | 6.931 | 6.812 | 6.922 | 3,010,906 | +0.04(+0.54%) |
Jun 09, 2008 | 6.931 | 6.963 | 6.855 | 6.885 | 3,307,543 | -0.02(-0.24%) |
Jun 06, 2008 | 7.012 | 7.023 | 6.890 | 6.901 | 3,505,417 | -0.14(-2.02%) |
Jun 05, 2008 | 7.096 | 7.098 | 7.016 | 7.044 | 5,687,313 | -0.05(-0.69%) |
Jun 04, 2008 | 7.063 | 7.106 | 7.033 | 7.093 | 3,006,458 | +0.02(+0.26%) |
Jun 03, 2008 | 7.078 | 7.182 | 7.051 | 7.074 | 6,158,982 | +0.02(+0.24%) |
Jun 02, 2008 | 7.063 | 7.083 | 6.992 | 7.057 | 4,481,100 | -0.02(-0.29%) |
May 30, 2008 | 7.190 | 7.203 | 7.057 | 7.078 | 8,545,785 | -0.09(-1.23%) |
May 29, 2008 | 7.162 | 7.267 | 7.134 | 7.166 | 4,587,221 | +0.01(+0.08%) |
May 28, 2008 | 7.205 | 7.229 | 7.094 | 7.160 | 4,102,508 | -0.03(-0.36%) |
May 27, 2008 | 7.222 | 7.282 | 7.122 | 7.186 | 5,853,620 | -0.02(-0.34%) |
May 26, 2008 | 7.381 | 7.381 | 7.139 | 7.211 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.381 | 7.381 | 7.139 | 7.211 | 5,373,617 | -0.17(-2.26%) |
May 22, 2008 | 7.724 | 7.814 | 7.276 | 7.377 | 9,307,192 | -0.30(-3.88%) |
May 21, 2008 | 7.707 | 7.759 | 7.626 | 7.675 | 2,357,665 | -0.03(-0.44%) |
May 20, 2008 | 7.787 | 7.804 | 7.651 | 7.709 | 2,779,330 | -0.08(-1.01%) |
May 19, 2008 | 7.767 | 7.834 | 7.727 | 7.787 | 1,744,085 | -0.04(-0.45%) |
May 16, 2008 | 7.784 | 7.862 | 7.737 | 7.823 | 1,701,145 | +0.06(+0.82%) |
May 15, 2008 | 7.694 | 7.763 | 7.638 | 7.759 | 2,233,443 | +0.07(+0.85%) |
May 14, 2008 | 7.656 | 7.727 | 7.639 | 7.694 | 2,015,082 | +0.03(+0.42%) |
May 13, 2008 | 7.703 | 7.714 | 7.611 | 7.662 | 1,700,569 | -0.03(-0.34%) |
May 12, 2008 | 7.594 | 7.688 | 7.581 | 7.688 | 1,913,975 | +0.12(+1.63%) |
May 09, 2008 | 7.611 | 7.611 | 7.521 | 7.564 | 863,486 | -0.08(-1.05%) |
May 08, 2008 | 7.660 | 7.731 | 7.591 | 7.645 | 2,538,340 | +0.05(+0.62%) |
May 07, 2008 | 7.598 | 7.682 | 7.589 | 7.598 | 3,481,320 | +0.02(+0.30%) |
May 06, 2008 | 7.557 | 7.591 | 7.506 | 7.576 | 1,793,346 | +0.01(+0.12%) |
May 05, 2008 | 7.510 | 7.591 | 7.491 | 7.566 | 2,046,750 | +0.08(+1.08%) |
May 02, 2008 | 7.544 | 7.589 | 7.463 | 7.486 | 1,929,160 | -0.03(-0.42%) |
May 01, 2008 | 7.385 | 7.555 | 7.358 | 7.518 | 1,780,297 | +0.14(+1.85%) |
Apr 30, 2008 | 7.400 | 7.490 | 7.379 | 7.381 | 1,340,750 | -0.02(-0.23%) |
Apr 29, 2008 | 7.398 | 7.437 | 7.370 | 7.398 | 1,938,018 | +0.02(+0.25%) |
Apr 28, 2008 | 7.463 | 7.471 | 7.366 | 7.379 | 1,337,066 | -0.03(-0.43%) |
Apr 25, 2008 | 7.390 | 7.424 | 7.325 | 7.411 | 1,480,312 | +0.02(+0.33%) |
Apr 24, 2008 | 7.405 | 7.437 | 7.325 | 7.387 | 2,610,866 | -0.00(-0.03%) |
Apr 23, 2008 | 7.358 | 7.407 | 7.351 | 7.388 | 1,590,560 | +0.04(+0.51%) |
Apr 22, 2008 | 7.379 | 7.398 | 7.321 | 7.351 | 2,286,976 | -0.05(-0.68%) |
Apr 21, 2008 | 7.375 | 7.435 | 7.373 | 7.402 | 1,956,444 | -0.04(-0.60%) |
Apr 18, 2008 | 7.471 | 7.484 | 7.398 | 7.447 | 2,756,215 | +0.07(+0.89%) |
Apr 17, 2008 | 7.497 | 7.497 | 7.372 | 7.381 | 2,746,717 | -0.07(-0.98%) |
Apr 16, 2008 | 7.505 | 7.561 | 7.426 | 7.454 | 3,420,952 | -0.01(-0.15%) |
Apr 15, 2008 | 7.499 | 7.557 | 7.392 | 7.465 | 3,120,006 | -0.06(-0.85%) |
Apr 14, 2008 | 7.207 | 7.578 | 7.207 | 7.529 | 3,438,855 | -0.14(-1.88%) |
Apr 11, 2008 | 7.778 | 7.819 | 7.630 | 7.673 | 3,640,952 | -0.16(-2.08%) |
Apr 10, 2008 | 7.866 | 7.909 | 7.817 | 7.836 | 1,801,334 | -0.02(-0.24%) |
Apr 09, 2008 | 7.857 | 7.890 | 7.829 | 7.855 | 1,304,784 | -0.02(-0.26%) |
Apr 08, 2008 | 7.915 | 7.915 | 7.832 | 7.875 | 2,138,439 | -0.08(-0.99%) |
Apr 07, 2008 | 8.010 | 8.010 | 7.902 | 7.954 | 1,938,563 | +0.00(+0.05%) |
Apr 04, 2008 | 7.868 | 7.986 | 7.868 | 7.950 | 1,097,240 | +0.08(+1.05%) |
Apr 03, 2008 | 7.894 | 7.954 | 7.849 | 7.868 | 1,906,708 | -0.07(-0.83%) |
Apr 02, 2008 | 7.913 | 7.958 | 7.913 | 7.933 | 1,480,088 | +0.03(+0.43%) |
Apr 01, 2008 | 7.840 | 7.900 | 7.800 | 7.900 | 1,461,384 | +0.10(+1.25%) |
Mar 31, 2008 | 7.834 | 7.834 | 7.711 | 7.802 | 2,887,560 | +0.01(+0.10%) |
Mar 28, 2008 | 7.756 | 7.808 | 7.712 | 7.795 | 2,110,375 | +0.08(+1.04%) |
Mar 27, 2008 | 7.707 | 7.769 | 7.613 | 7.714 | 2,408,080 | +0.04(+0.49%) |
Mar 26, 2008 | 7.742 | 7.748 | 7.658 | 7.677 | 1,355,145 | -0.06(-0.80%) |
Mar 25, 2008 | 7.651 | 7.772 | 7.651 | 7.739 | 2,054,076 | +0.11(+1.47%) |
Mar 24, 2008 | 7.654 | 7.694 | 7.564 | 7.626 | 1,647,746 | -0.03(-0.39%) |
Mar 21, 2008 | 7.591 | 7.711 | 7.557 | 7.656 | 2,315,569 | +0.00(+0.00%) |
Mar 20, 2008 | 7.591 | 7.711 | 7.557 | 7.656 | 2,315,569 | +0.06(+0.76%) |
Mar 19, 2008 | 7.634 | 7.785 | 7.598 | 7.598 | 2,045,533 | -0.01(-0.10%) |
Mar 18, 2008 | 7.497 | 7.632 | 7.445 | 7.606 | 1,682,986 | +0.14(+1.93%) |
Mar 17, 2008 | 7.598 | 7.598 | 7.428 | 7.461 | 2,228,675 | -0.13(-1.68%) |
Mar 14, 2008 | 7.772 | 7.814 | 7.529 | 7.589 | 1,838,844 | -0.13(-1.65%) |
Mar 13, 2008 | 7.731 | 7.778 | 7.666 | 7.716 | 4,316,865 | +0.02(+0.27%) |
Mar 12, 2008 | 7.754 | 7.819 | 7.682 | 7.696 | 2,264,102 | -0.04(-0.56%) |
Mar 11, 2008 | 7.780 | 7.780 | 7.664 | 7.739 | 3,296,933 | +0.12(+1.52%) |
Mar 10, 2008 | 7.563 | 7.705 | 7.563 | 7.623 | 2,553,045 | +0.05(+0.64%) |
Mar 07, 2008 | 7.551 | 7.666 | 7.548 | 7.574 | 2,137,905 | -0.06(-0.76%) |
Mar 06, 2008 | 7.720 | 7.739 | 7.617 | 7.632 | 2,450,795 | -0.15(-1.93%) |
Mar 05, 2008 | 7.935 | 7.935 | 7.731 | 7.782 | 3,189,771 | -0.01(-0.14%) |
Mar 04, 2008 | 7.662 | 7.799 | 7.621 | 7.793 | 3,957,580 | +0.07(+0.87%) |
Mar 03, 2008 | 7.669 | 7.726 | 7.615 | 7.726 | 3,414,353 | +0.07(+0.95%) |
Feb 29, 2008 | 7.814 | 7.834 | 7.639 | 7.653 | 2,757,572 | -0.20(-2.53%) |
Feb 28, 2008 | 7.787 | 7.939 | 7.784 | 7.851 | 3,718,374 | +0.04(+0.50%) |
Feb 27, 2008 | 7.741 | 7.958 | 7.733 | 7.812 | 3,808,076 | +0.07(+0.87%) |
Feb 26, 2008 | 7.917 | 7.917 | 7.726 | 7.744 | 3,284,146 | -0.16(-2.01%) |
Feb 25, 2008 | 7.690 | 7.913 | 7.679 | 7.903 | 5,208,314 | +0.25(+3.20%) |
Feb 22, 2008 | 7.729 | 7.741 | 7.566 | 7.658 | 2,004,675 | -0.04(-0.49%) |
Feb 21, 2008 | 7.675 | 7.720 | 7.656 | 7.696 | 3,567,268 | +0.05(+0.69%) |
Feb 20, 2008 | 7.682 | 7.702 | 7.632 | 7.643 | 3,426,308 | -0.06(-0.78%) |
Feb 19, 2008 | 7.628 | 7.857 | 7.628 | 7.703 | 6,345,707 | +0.14(+1.83%) |
Feb 18, 2008 | 7.019 | 7.716 | 7.019 | 7.564 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.019 | 7.716 | 7.019 | 7.564 | 6,163,120 | +0.28(+3.88%) |
Feb 14, 2008 | 7.347 | 7.415 | 7.192 | 7.282 | 3,126,990 | -0.02(-0.31%) |
Feb 13, 2008 | 7.417 | 7.433 | 7.218 | 7.304 | 2,380,315 | -0.09(-1.17%) |
Feb 12, 2008 | 7.327 | 7.463 | 7.306 | 7.390 | 2,756,546 | +0.12(+1.60%) |
Feb 11, 2008 | 7.270 | 7.295 | 7.196 | 7.274 | 1,366,593 | -0.00(-0.05%) |
Feb 08, 2008 | 7.267 | 7.321 | 7.227 | 7.278 | 1,766,815 | -0.02(-0.31%) |
Feb 07, 2008 | 7.179 | 7.304 | 7.179 | 7.300 | 1,436,838 | +0.09(+1.30%) |
Feb 06, 2008 | 7.287 | 7.287 | 7.188 | 7.207 | 1,465,671 | -0.07(-0.93%) |
Feb 05, 2008 | 7.214 | 7.297 | 7.188 | 7.274 | 2,330,124 | -0.03(-0.38%) |
Feb 04, 2008 | 7.299 | 7.325 | 7.209 | 7.302 | 1,549,025 | +0.00(+0.05%) |