Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.740 | 6.780 | 6.500 | 6.770 | 0 | +0.07(+1.05%) |
Feb 26, 2009 | 6.700 | 6.860 | 6.610 | 6.700 | 121,547 | +0.05(+0.75%) |
Feb 25, 2009 | 6.460 | 6.740 | 6.460 | 6.650 | 55,331 | +0.10(+1.53%) |
Feb 24, 2009 | 6.250 | 6.550 | 6.250 | 6.550 | 11,850 | +0.25(+3.97%) |
Feb 23, 2009 | 6.450 | 6.450 | 6.060 | 6.300 | 28,750 | -0.10(-1.56%) |
Feb 20, 2009 | 6.500 | 6.750 | 6.360 | 6.400 | 0 | -0.02(-0.31%) |
Feb 19, 2009 | 6.550 | 6.750 | 6.400 | 6.420 | 54,056 | +0.04(+0.63%) |
Feb 18, 2009 | 6.280 | 6.537 | 6.150 | 6.380 | 16,300 | +0.18(+2.90%) |
Feb 17, 2009 | 6.460 | 6.520 | 6.100 | 6.200 | 25,935 | -0.37(-5.63%) |
Feb 13, 2009 | 6.280 | 6.650 | 6.090 | 6.570 | 30,688 | +0.27(+4.29%) |
Feb 12, 2009 | 6.400 | 6.420 | 6.250 | 6.300 | 9,491 | -0.11(-1.72%) |
Feb 11, 2009 | 6.720 | 6.830 | 6.270 | 6.410 | 22,153 | -0.29(-4.33%) |
Feb 10, 2009 | 6.552 | 6.700 | 6.520 | 6.700 | 7,435 | +0.04(+0.60%) |
Feb 09, 2009 | 6.850 | 6.850 | 6.660 | 6.660 | 34,000 | -0.09(-1.33%) |
Feb 06, 2009 | 6.700 | 6.800 | 6.620 | 6.750 | 15,983 | +0.05(+0.75%) |
Feb 05, 2009 | 6.618 | 6.850 | 6.550 | 6.700 | 26,498 | +0.08(+1.21%) |
Feb 04, 2009 | 6.470 | 6.850 | 6.470 | 6.620 | 15,880 | +0.08(+1.22%) |
Feb 03, 2009 | 6.350 | 6.650 | 6.250 | 6.540 | 8,500 | -0.01(-0.15%) |
Feb 02, 2009 | 6.550 | 6.740 | 6.120 | 6.550 | 11,125 | -0.15(-2.24%) |
Jan 30, 2009 | 6.440 | 6.800 | 6.440 | 6.700 | 0 | +0.33(+5.18%) |
Jan 29, 2009 | 6.770 | 6.770 | 6.370 | 6.370 | 14,585 | -0.33(-4.93%) |
Jan 28, 2009 | 6.300 | 6.850 | 6.260 | 6.700 | 25,663 | +0.46(+7.37%) |
Jan 27, 2009 | 6.020 | 6.270 | 6.020 | 6.240 | 15,350 | +0.19(+3.14%) |
Jan 26, 2009 | 6.250 | 6.310 | 5.890 | 6.050 | 17,290 | -0.08(-1.31%) |
Jan 23, 2009 | 6.160 | 6.210 | 5.950 | 6.130 | 26,300 | -0.01(-0.16%) |
Jan 22, 2009 | 6.200 | 6.300 | 6.060 | 6.140 | 18,375 | -0.26(-4.06%) |
Jan 21, 2009 | 6.160 | 6.440 | 6.000 | 6.400 | 20,949 | +0.11(+1.75%) |
Jan 20, 2009 | 6.720 | 6.720 | 6.200 | 6.290 | 14,382 | -0.31(-4.70%) |
Jan 16, 2009 | 6.890 | 6.890 | 6.460 | 6.600 | 0 | +0.21(+3.29%) |
Jan 15, 2009 | 6.410 | 6.440 | 6.200 | 6.390 | 10,133 | -0.10(-1.54%) |
Jan 14, 2009 | 6.260 | 6.550 | 6.260 | 6.490 | 11,175 | +0.29(+4.68%) |
Jan 13, 2009 | 6.430 | 6.450 | 6.200 | 6.200 | 23,207 | -0.20(-3.13%) |
Jan 12, 2009 | 6.650 | 6.701 | 6.200 | 6.400 | 63,847 | -0.32(-4.76%) |
Jan 09, 2009 | 6.650 | 6.750 | 6.550 | 6.720 | 91,656 | -0.03(-0.44%) |
Jan 08, 2009 | 6.940 | 7.020 | 6.700 | 6.750 | 31,019 | -0.19(-2.74%) |
Jan 07, 2009 | 7.000 | 7.100 | 6.810 | 6.940 | 100,096 | +0.14(+2.06%) |
Jan 06, 2009 | 6.660 | 6.970 | 6.630 | 6.800 | 65,156 | +0.14(+2.10%) |
Jan 05, 2009 | 6.750 | 6.850 | 6.330 | 6.660 | 80,072 | +0.01(+0.15%) |
Jan 02, 2009 | 6.220 | 6.820 | 6.120 | 6.650 | 0 | +0.41(+6.57%) |
Jan 01, 2009 | 6.000 | 6.240 | 5.800 | 6.240 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.000 | 6.240 | 5.800 | 6.240 | 69,282 | +0.24(+4.00%) |
Dec 30, 2008 | 6.240 | 6.300 | 6.000 | 6.000 | 15,400 | -0.25(-4.00%) |
Dec 29, 2008 | 6.440 | 6.500 | 6.130 | 6.250 | 175,100 | -0.18(-2.80%) |
Dec 26, 2008 | 6.220 | 6.467 | 6.220 | 6.430 | 12,850 | +0.23(+3.71%) |
Dec 24, 2008 | 6.070 | 6.200 | 6.070 | 6.200 | 11,500 | +0.11(+1.80%) |
Dec 23, 2008 | 6.050 | 6.290 | 6.000 | 6.090 | 28,050 | +0.04(+0.66%) |
Dec 22, 2008 | 6.100 | 6.100 | 5.910 | 6.050 | 11,976 | -0.05(-0.82%) |
Dec 19, 2008 | 6.340 | 6.400 | 6.100 | 6.100 | 13,068 | -0.16(-2.56%) |
Dec 18, 2008 | 6.220 | 6.300 | 6.220 | 6.260 | 22,273 | +0.04(+0.64%) |
Dec 17, 2008 | 6.280 | 6.300 | 6.150 | 6.220 | 8,172 | -0.01(-0.16%) |
Dec 16, 2008 | 6.240 | 6.360 | 6.200 | 6.230 | 18,537 | -0.16(-2.50%) |
Dec 15, 2008 | 6.310 | 6.430 | 6.250 | 6.390 | 5,500 | -0.02(-0.31%) |
Dec 12, 2008 | 6.560 | 6.600 | 6.350 | 6.410 | 17,480 | -0.13(-1.99%) |
Dec 11, 2008 | 6.400 | 6.580 | 6.400 | 6.540 | 22,210 | +0.04(+0.62%) |
Dec 10, 2008 | 6.450 | 6.500 | 6.360 | 6.500 | 15,845 | +0.11(+1.72%) |
Dec 09, 2008 | 6.820 | 6.890 | 6.260 | 6.390 | 39,200 | -0.40(-5.89%) |
Dec 08, 2008 | 6.810 | 7.120 | 6.700 | 6.790 | 70,518 | +0.11(+1.65%) |
Dec 05, 2008 | 6.060 | 6.700 | 6.060 | 6.680 | 36,999 | +0.48(+7.74%) |
Dec 04, 2008 | 6.360 | 6.420 | 6.000 | 6.200 | 41,200 | -0.23(-3.58%) |
Dec 03, 2008 | 6.350 | 6.450 | 6.160 | 6.430 | 54,937 | +0.17(+2.72%) |
Dec 02, 2008 | 5.430 | 6.300 | 5.430 | 6.260 | 65,091 | +0.86(+15.93%) |
Dec 01, 2008 | 5.000 | 5.420 | 4.850 | 5.400 | 33,080 | +0.45(+9.09%) |
Nov 28, 2008 | 4.930 | 4.950 | 4.800 | 4.950 | 6,850 | +0.06(+1.23%) |
Nov 26, 2008 | 4.310 | 4.900 | 4.310 | 4.890 | 51,260 | +0.56(+12.93%) |
Nov 25, 2008 | 4.370 | 4.390 | 4.250 | 4.330 | 33,757 | -0.02(-0.46%) |
Nov 24, 2008 | 4.320 | 4.394 | 4.000 | 4.350 | 46,700 | +0.01(+0.23%) |
Nov 21, 2008 | 3.900 | 4.340 | 3.900 | 4.340 | 53,146 | +0.35(+8.77%) |
Nov 20, 2008 | 4.500 | 4.500 | 3.950 | 3.990 | 126,230 | -0.58(-12.69%) |
Nov 19, 2008 | 4.900 | 4.920 | 4.520 | 4.570 | 65,834 | -0.28(-5.77%) |
Nov 18, 2008 | 5.410 | 5.600 | 4.850 | 4.850 | 94,950 | -0.65(-11.82%) |
Nov 17, 2008 | 5.730 | 5.730 | 5.420 | 5.500 | 38,481 | -0.19(-3.34%) |
Nov 14, 2008 | 5.600 | 5.750 | 5.370 | 5.690 | 0 | -0.09(-1.55%) |
Nov 13, 2008 | 5.950 | 6.000 | 5.700 | 5.780 | 29,256 | -0.13(-2.20%) |
Nov 12, 2008 | 5.900 | 6.000 | 5.750 | 5.910 | 33,899 | -0.04(-0.67%) |
Nov 11, 2008 | 6.010 | 6.120 | 5.900 | 5.950 | 18,770 | -0.07(-1.16%) |
Nov 10, 2008 | 6.100 | 6.200 | 5.900 | 6.020 | 33,668 | -0.08(-1.31%) |
Nov 07, 2008 | 6.150 | 6.210 | 6.050 | 6.100 | 6,980 | -0.13(-2.09%) |
Nov 06, 2008 | 6.080 | 6.300 | 5.910 | 6.230 | 18,364 | +0.13(+2.13%) |
Nov 05, 2008 | 6.340 | 6.360 | 6.020 | 6.100 | 22,415 | -0.24(-3.77%) |
Nov 04, 2008 | 6.450 | 6.450 | 6.250 | 6.339 | 18,550 | -0.14(-2.16%) |
Nov 03, 2008 | 6.420 | 6.540 | 6.310 | 6.479 | 8,900 | +0.08(+1.23%) |
Oct 31, 2008 | 6.400 | 6.450 | 6.200 | 6.400 | 29,650 | +0.05(+0.78%) |
Oct 30, 2008 | 6.490 | 6.500 | 6.190 | 6.350 | 26,184 | -0.09(-1.39%) |
Oct 29, 2008 | 6.550 | 6.550 | 6.440 | 6.440 | 30,300 | -0.01(-0.16%) |
Oct 28, 2008 | 6.040 | 6.500 | 6.040 | 6.450 | 45,347 | +0.50(+8.40%) |
Oct 27, 2008 | 6.380 | 6.410 | 5.950 | 5.950 | 32,975 | -0.57(-8.76%) |
Oct 24, 2008 | 6.700 | 6.700 | 6.100 | 6.521 | 37,070 | -0.27(-3.96%) |
Oct 23, 2008 | 6.910 | 7.030 | 6.736 | 6.790 | 21,915 | -0.19(-2.67%) |
Oct 22, 2008 | 7.000 | 7.090 | 6.900 | 6.976 | 11,500 | -0.07(-1.04%) |
Oct 21, 2008 | 7.000 | 7.100 | 6.999 | 7.050 | 20,202 | +0.07(+1.00%) |
Oct 20, 2008 | 6.940 | 7.100 | 6.800 | 6.980 | 34,326 | -0.02(-0.29%) |
Oct 17, 2008 | 6.900 | 7.000 | 6.600 | 7.000 | 21,950 | +0.00(+0.00%) |
Oct 16, 2008 | 7.000 | 7.100 | 6.850 | 7.000 | 30,400 | +0.00(+0.00%) |
Oct 15, 2008 | 7.000 | 7.079 | 6.920 | 7.000 | 14,963 | -0.02(-0.28%) |
Oct 14, 2008 | 7.300 | 7.300 | 6.850 | 7.020 | 41,178 | -0.25(-3.44%) |
Oct 13, 2008 | 7.180 | 7.280 | 6.840 | 7.270 | 49,483 | +0.28(+4.01%) |
Oct 10, 2008 | 7.200 | 7.250 | 6.600 | 6.990 | 91,385 | -0.16(-2.24%) |
Oct 09, 2008 | 6.580 | 7.500 | 6.580 | 7.150 | 120,824 | +0.70(+10.85%) |
Oct 08, 2008 | 6.200 | 6.500 | 5.770 | 6.450 | 60,750 | -0.03(-0.42%) |
Oct 07, 2008 | 6.800 | 7.000 | 6.300 | 6.477 | 29,756 | -0.40(-5.86%) |
Oct 06, 2008 | 7.480 | 7.480 | 6.110 | 6.880 | 84,727 | -0.67(-8.87%) |
Oct 03, 2008 | 6.850 | 7.570 | 6.700 | 7.550 | 0 | +0.88(+13.19%) |
Oct 02, 2008 | 6.830 | 6.830 | 6.150 | 6.670 | 36,241 | +0.00(+0.00%) |
Oct 01, 2008 | 6.770 | 6.890 | 6.670 | 6.670 | 18,710 | -0.17(-2.51%) |
Sep 30, 2008 | 6.850 | 7.050 | 6.720 | 6.842 | 16,491 | -0.19(-2.67%) |
Sep 29, 2008 | 7.380 | 7.380 | 6.510 | 7.030 | 46,705 | -0.25(-3.43%) |
Sep 26, 2008 | 7.040 | 7.300 | 6.820 | 7.280 | 0 | +0.36(+5.20%) |
Sep 25, 2008 | 6.870 | 7.030 | 6.860 | 6.920 | 26,078 | +0.01(+0.14%) |
Sep 24, 2008 | 6.990 | 7.150 | 6.670 | 6.910 | 20,121 | -0.17(-2.39%) |
Sep 23, 2008 | 7.060 | 7.300 | 6.950 | 7.079 | 39,153 | -0.08(-1.10%) |
Sep 22, 2008 | 7.070 | 7.350 | 7.050 | 7.158 | 37,954 | -0.14(-1.95%) |
Sep 19, 2008 | 7.060 | 7.350 | 7.060 | 7.300 | 0 | +0.05(+0.69%) |
Sep 18, 2008 | 7.090 | 7.280 | 7.090 | 7.250 | 24,626 | +0.06(+0.83%) |
Sep 17, 2008 | 7.100 | 7.400 | 7.100 | 7.190 | 26,555 | -0.09(-1.23%) |
Sep 16, 2008 | 7.220 | 7.305 | 7.150 | 7.280 | 8,650 | -0.08(-1.06%) |
Sep 15, 2008 | 7.100 | 7.412 | 7.100 | 7.358 | 5,511 | -0.21(-2.80%) |
Sep 12, 2008 | 7.120 | 7.600 | 7.000 | 7.570 | 45,940 | +0.47(+6.62%) |
Sep 11, 2008 | 6.820 | 7.280 | 6.820 | 7.100 | 58,559 | +0.14(+2.01%) |
Sep 10, 2008 | 7.050 | 7.050 | 6.900 | 6.960 | 31,080 | -0.05(-0.71%) |
Sep 09, 2008 | 7.200 | 7.240 | 7.000 | 7.010 | 14,633 | -0.27(-3.71%) |
Sep 08, 2008 | 7.160 | 7.280 | 7.090 | 7.280 | 10,100 | +0.08(+1.11%) |
Sep 05, 2008 | 7.270 | 7.300 | 7.170 | 7.200 | 0 | -0.01(-0.14%) |
Sep 04, 2008 | 7.400 | 7.410 | 7.170 | 7.210 | 8,000 | -0.16(-2.17%) |
Sep 03, 2008 | 7.160 | 7.400 | 7.060 | 7.370 | 28,013 | +0.17(+2.36%) |
Sep 02, 2008 | 7.420 | 7.420 | 7.200 | 7.200 | 10,985 | -0.16(-2.17%) |
Aug 29, 2008 | 7.200 | 7.360 | 7.200 | 7.360 | 0 | +0.03(+0.41%) |
Aug 28, 2008 | 7.250 | 7.330 | 7.150 | 7.330 | 9,818 | +0.10(+1.38%) |
Aug 27, 2008 | 6.960 | 7.365 | 6.960 | 7.230 | 29,350 | +0.23(+3.29%) |
Aug 26, 2008 | 7.100 | 7.150 | 7.000 | 7.000 | 7,366 | -0.14(-1.99%) |
Aug 25, 2008 | 7.230 | 7.230 | 7.000 | 7.142 | 13,955 | -0.07(-0.94%) |
Aug 22, 2008 | 7.060 | 7.350 | 7.060 | 7.210 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 7.350 | 7.360 | 7.150 | 7.210 | 62,791 | -0.09(-1.23%) |
Aug 20, 2008 | 7.160 | 7.340 | 7.160 | 7.300 | 16,242 | +0.05(+0.69%) |
Aug 19, 2008 | 7.700 | 7.900 | 7.020 | 7.250 | 22,932 | -0.50(-6.45%) |
Aug 18, 2008 | 7.810 | 8.050 | 7.730 | 7.750 | 81,288 | +0.00(+0.00%) |
Aug 15, 2008 | 7.350 | 7.770 | 7.320 | 7.750 | 0 | +0.50(+6.90%) |
Aug 14, 2008 | 7.290 | 7.350 | 7.180 | 7.250 | 17,200 | +0.06(+0.83%) |
Aug 13, 2008 | 6.980 | 7.300 | 6.910 | 7.190 | 32,000 | +0.21(+3.01%) |
Aug 12, 2008 | 7.120 | 7.238 | 6.900 | 6.980 | 27,500 | -0.22(-3.06%) |
Aug 11, 2008 | 6.970 | 7.300 | 6.970 | 7.200 | 25,319 | +0.05(+0.69%) |
Aug 08, 2008 | 7.110 | 7.151 | 7.090 | 7.151 | 27,675 | +0.04(+0.58%) |
Aug 07, 2008 | 7.170 | 7.180 | 7.070 | 7.110 | 23,716 | -0.06(-0.84%) |
Aug 06, 2008 | 7.160 | 7.200 | 7.100 | 7.170 | 13,154 | -0.01(-0.14%) |
Aug 05, 2008 | 7.250 | 7.250 | 7.160 | 7.180 | 13,200 | +0.03(+0.42%) |
Aug 04, 2008 | 7.250 | 7.250 | 7.080 | 7.150 | 12,553 | +0.00(+0.00%) |
Aug 01, 2008 | 7.290 | 7.290 | 7.150 | 7.150 | 10,134 | -0.16(-2.19%) |
Jul 31, 2008 | 7.260 | 7.350 | 7.260 | 7.310 | 15,100 | +0.02(+0.24%) |
Jul 30, 2008 | 7.100 | 7.300 | 7.100 | 7.293 | 26,053 | +0.14(+1.99%) |
Jul 29, 2008 | 7.150 | 7.200 | 7.110 | 7.150 | 10,525 | +0.00(+0.00%) |
Jul 28, 2008 | 7.110 | 7.430 | 7.080 | 7.150 | 14,600 | +0.02(+0.28%) |
Jul 25, 2008 | 6.990 | 7.200 | 6.980 | 7.130 | 11,736 | +0.02(+0.28%) |
Jul 24, 2008 | 7.280 | 7.350 | 6.980 | 7.110 | 34,676 | -0.10(-1.39%) |
Jul 23, 2008 | 7.150 | 7.290 | 7.090 | 7.210 | 34,444 | +0.11(+1.55%) |
Jul 22, 2008 | 7.060 | 7.140 | 7.014 | 7.100 | 25,239 | +0.10(+1.43%) |
Jul 21, 2008 | 7.200 | 7.270 | 6.970 | 7.000 | 9,407 | -0.11(-1.55%) |
Jul 18, 2008 | 7.060 | 7.180 | 7.060 | 7.110 | 19,636 | -0.01(-0.14%) |
Jul 17, 2008 | 7.150 | 7.200 | 7.060 | 7.120 | 17,075 | +0.04(+0.56%) |
Jul 16, 2008 | 6.850 | 7.100 | 6.810 | 7.080 | 32,438 | +0.19(+2.76%) |
Jul 15, 2008 | 7.200 | 7.200 | 6.820 | 6.890 | 23,760 | -0.25(-3.50%) |
Jul 14, 2008 | 7.070 | 7.170 | 7.030 | 7.140 | 20,218 | +0.12(+1.71%) |
Jul 11, 2008 | 6.990 | 7.100 | 6.900 | 7.020 | 47,159 | +0.03(+0.43%) |
Jul 10, 2008 | 7.180 | 7.180 | 6.980 | 6.990 | 19,998 | -0.12(-1.69%) |
Jul 09, 2008 | 7.240 | 7.280 | 7.050 | 7.110 | 33,001 | +0.06(+0.85%) |
Jul 08, 2008 | 6.800 | 7.050 | 6.800 | 7.050 | 17,838 | +0.20(+2.92%) |
Jul 07, 2008 | 6.920 | 7.100 | 6.650 | 6.850 | 62,340 | -0.13(-1.86%) |
Jul 04, 2008 | 6.900 | 7.050 | 6.870 | 6.980 | 8,941 | +0.00(+0.00%) |
Jul 03, 2008 | 6.900 | 7.050 | 6.870 | 6.980 | 8,941 | +0.02(+0.29%) |
Jul 02, 2008 | 7.250 | 7.250 | 6.945 | 6.960 | 11,813 | -0.23(-3.20%) |
Jul 01, 2008 | 7.000 | 7.220 | 6.980 | 7.190 | 30,255 | +0.04(+0.56%) |
Jun 30, 2008 | 7.420 | 7.430 | 7.150 | 7.150 | 30,674 | -0.34(-4.54%) |
Jun 27, 2008 | 7.210 | 7.500 | 7.170 | 7.490 | 130,639 | +0.32(+4.46%) |
Jun 26, 2008 | 7.160 | 7.240 | 7.110 | 7.170 | 17,555 | -0.03(-0.42%) |
Jun 25, 2008 | 7.084 | 7.200 | 6.927 | 7.200 | 39,080 | +0.11(+1.55%) |
Jun 24, 2008 | 7.131 | 7.190 | 6.800 | 7.090 | 40,575 | -0.05(-0.70%) |
Jun 23, 2008 | 6.810 | 7.140 | 6.700 | 7.140 | 24,100 | +0.16(+2.29%) |
Jun 20, 2008 | 7.300 | 7.300 | 6.900 | 6.980 | 21,845 | -0.30(-4.12%) |
Jun 19, 2008 | 7.035 | 7.400 | 6.950 | 7.280 | 34,900 | +0.18(+2.54%) |
Jun 18, 2008 | 7.250 | 7.350 | 6.930 | 7.100 | 12,834 | -0.14(-1.93%) |
Jun 17, 2008 | 7.000 | 7.300 | 6.810 | 7.240 | 18,900 | +0.34(+4.93%) |
Jun 16, 2008 | 6.760 | 6.950 | 6.700 | 6.900 | 10,696 | +0.10(+1.47%) |
Jun 13, 2008 | 6.900 | 6.900 | 6.650 | 6.800 | 17,773 | -0.01(-0.15%) |
Jun 12, 2008 | 7.110 | 7.110 | 6.790 | 6.810 | 12,518 | -0.14(-2.01%) |
Jun 11, 2008 | 6.840 | 7.010 | 6.840 | 6.950 | 28,361 | -0.03(-0.43%) |
Jun 10, 2008 | 6.990 | 7.140 | 6.940 | 6.980 | 22,943 | -0.09(-1.27%) |
Jun 09, 2008 | 7.100 | 7.158 | 6.950 | 7.070 | 27,313 | -0.11(-1.53%) |
Jun 06, 2008 | 7.370 | 7.380 | 7.060 | 7.180 | 21,258 | -0.20(-2.71%) |
Jun 05, 2008 | 7.350 | 7.400 | 7.250 | 7.380 | 19,704 | -0.07(-0.94%) |
Jun 04, 2008 | 7.140 | 7.450 | 6.950 | 7.450 | 56,149 | +0.20(+2.76%) |
Jun 03, 2008 | 7.670 | 7.670 | 7.230 | 7.250 | 28,338 | -0.35(-4.61%) |
Jun 02, 2008 | 7.710 | 7.800 | 7.470 | 7.600 | 21,386 | -0.18(-2.31%) |
May 30, 2008 | 7.300 | 7.780 | 7.290 | 7.780 | 117,208 | +0.52(+7.15%) |
May 29, 2008 | 7.200 | 7.390 | 7.200 | 7.261 | 13,561 | -0.04(-0.54%) |
May 28, 2008 | 7.070 | 7.450 | 7.060 | 7.300 | 21,267 | +0.15(+2.10%) |
May 27, 2008 | 7.400 | 7.430 | 7.100 | 7.150 | 26,635 | -0.20(-2.72%) |
May 26, 2008 | 6.950 | 7.370 | 6.950 | 7.350 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.950 | 7.370 | 6.950 | 7.350 | 54,537 | +0.40(+5.76%) |
May 22, 2008 | 6.980 | 7.090 | 6.940 | 6.950 | 34,741 | -0.04(-0.57%) |
May 21, 2008 | 7.000 | 7.040 | 6.780 | 6.990 | 26,800 | +0.14(+2.04%) |
May 20, 2008 | 6.660 | 6.890 | 6.650 | 6.850 | 32,239 | +0.10(+1.48%) |
May 19, 2008 | 6.810 | 6.810 | 6.520 | 6.750 | 16,986 | -0.03(-0.44%) |
May 16, 2008 | 6.520 | 6.890 | 6.360 | 6.780 | 84,494 | +0.38(+5.94%) |
May 15, 2008 | 6.650 | 6.770 | 6.268 | 6.400 | 67,189 | -0.33(-4.90%) |
May 14, 2008 | 6.900 | 7.000 | 6.600 | 6.730 | 103,412 | -0.34(-4.81%) |
May 13, 2008 | 7.130 | 7.130 | 6.750 | 7.070 | 68,205 | -0.11(-1.53%) |
May 12, 2008 | 7.360 | 7.360 | 7.100 | 7.180 | 95,318 | -0.24(-3.23%) |
May 09, 2008 | 7.110 | 7.420 | 6.980 | 7.420 | 105,834 | +0.42(+6.00%) |
May 08, 2008 | 7.950 | 7.950 | 6.650 | 7.000 | 1,124,751 | -0.95(-11.93%) |
May 07, 2008 | 8.500 | 8.500 | 7.900 | 7.948 | 81,793 | -0.50(-5.94%) |
May 06, 2008 | 8.750 | 8.750 | 8.360 | 8.450 | 43,727 | -0.40(-4.52%) |
May 05, 2008 | 9.270 | 9.270 | 8.840 | 8.850 | 53,621 | -0.24(-2.64%) |
May 02, 2008 | 8.950 | 9.090 | 8.890 | 9.090 | 103,920 | +0.14(+1.56%) |
May 01, 2008 | 8.850 | 9.000 | 8.400 | 8.950 | 120,279 | +0.14(+1.55%) |
Apr 30, 2008 | 8.900 | 8.900 | 8.650 | 8.813 | 26,920 | -0.01(-0.10%) |
Apr 29, 2008 | 8.650 | 8.990 | 8.550 | 8.822 | 57,622 | +0.18(+2.11%) |
Apr 28, 2008 | 8.550 | 8.700 | 8.500 | 8.640 | 30,850 | +0.08(+0.93%) |
Apr 25, 2008 | 8.010 | 8.800 | 8.010 | 8.560 | 40,708 | +0.11(+1.30%) |
Apr 24, 2008 | 8.990 | 9.030 | 8.350 | 8.450 | 67,498 | -0.41(-4.63%) |
Apr 23, 2008 | 8.490 | 9.000 | 8.460 | 8.860 | 290,438 | +0.45(+5.35%) |
Apr 22, 2008 | 8.100 | 8.440 | 7.900 | 8.410 | 80,559 | +0.41(+5.13%) |
Apr 21, 2008 | 7.800 | 8.023 | 7.480 | 8.000 | 83,901 | +0.05(+0.63%) |
Apr 18, 2008 | 7.990 | 8.000 | 7.810 | 7.950 | 35,612 | +0.10(+1.27%) |
Apr 17, 2008 | 7.390 | 7.850 | 7.300 | 7.850 | 52,400 | +0.51(+6.95%) |
Apr 16, 2008 | 7.400 | 7.590 | 7.300 | 7.340 | 27,750 | -0.08(-1.12%) |
Apr 15, 2008 | 7.530 | 7.550 | 7.300 | 7.423 | 27,020 | -0.10(-1.29%) |
Apr 14, 2008 | 7.410 | 7.650 | 7.120 | 7.520 | 24,400 | +0.30(+4.16%) |
Apr 11, 2008 | 7.650 | 7.700 | 7.110 | 7.220 | 53,100 | -0.53(-6.84%) |
Apr 10, 2008 | 7.710 | 7.750 | 7.000 | 7.750 | 94,400 | +0.11(+1.44%) |
Apr 09, 2008 | 7.750 | 8.059 | 7.400 | 7.640 | 107,600 | -0.03(-0.39%) |
Apr 08, 2008 | 7.050 | 7.670 | 6.900 | 7.670 | 51,500 | +0.67(+9.57%) |
Apr 07, 2008 | 7.120 | 7.120 | 6.850 | 7.000 | 30,500 | +0.00(+0.00%) |
Apr 04, 2008 | 6.920 | 7.000 | 6.820 | 7.000 | 74,800 | +0.22(+3.24%) |
Apr 03, 2008 | 7.000 | 7.000 | 6.650 | 6.780 | 70,900 | -0.07(-1.02%) |
Apr 02, 2008 | 6.780 | 6.870 | 6.550 | 6.850 | 49,000 | +0.20(+3.01%) |
Apr 01, 2008 | 6.510 | 6.690 | 6.392 | 6.650 | 77,600 | +0.25(+3.91%) |
Mar 31, 2008 | 6.500 | 6.500 | 6.300 | 6.400 | 37,300 | -0.20(-3.03%) |
Mar 28, 2008 | 6.410 | 6.600 | 6.300 | 6.600 | 33,000 | +0.17(+2.64%) |
Mar 27, 2008 | 6.690 | 6.690 | 6.430 | 6.430 | 14,800 | -0.17(-2.58%) |
Mar 26, 2008 | 6.440 | 6.625 | 6.440 | 6.600 | 9,200 | +0.04(+0.61%) |
Mar 25, 2008 | 6.552 | 6.640 | 6.200 | 6.560 | 24,900 | -0.04(-0.61%) |
Mar 24, 2008 | 6.080 | 6.690 | 6.080 | 6.600 | 24,392 | +0.40(+6.45%) |
Mar 21, 2008 | 6.040 | 6.250 | 5.900 | 6.200 | 37,900 | +0.00(+0.00%) |
Mar 20, 2008 | 6.040 | 6.250 | 5.900 | 6.200 | 37,900 | +0.10(+1.64%) |
Mar 19, 2008 | 6.120 | 6.180 | 5.990 | 6.100 | 28,300 | -0.07(-1.13%) |
Mar 18, 2008 | 6.260 | 6.280 | 6.040 | 6.170 | 19,700 | -0.03(-0.48%) |
Mar 17, 2008 | 6.110 | 6.340 | 6.100 | 6.200 | 25,500 | -0.21(-3.28%) |
Mar 14, 2008 | 6.300 | 6.450 | 6.210 | 6.410 | 16,000 | +0.11(+1.75%) |
Mar 13, 2008 | 6.000 | 6.350 | 6.000 | 6.300 | 28,000 | +0.30(+4.98%) |
Mar 12, 2008 | 5.890 | 6.050 | 5.850 | 6.001 | 27,940 | +0.00(+0.02%) |
Mar 11, 2008 | 5.750 | 6.000 | 5.750 | 6.000 | 25,100 | +0.27(+4.71%) |
Mar 10, 2008 | 5.700 | 5.800 | 5.650 | 5.730 | 33,900 | +0.03(+0.53%) |
Mar 07, 2008 | 5.610 | 5.870 | 5.610 | 5.700 | 39,550 | +0.03(+0.53%) |
Mar 06, 2008 | 5.760 | 5.800 | 5.670 | 5.670 | 26,592 | -0.10(-1.73%) |
Mar 05, 2008 | 5.880 | 5.940 | 5.750 | 5.770 | 20,200 | -0.05(-0.86%) |
Mar 04, 2008 | 5.790 | 5.910 | 5.760 | 5.820 | 11,300 | -0.10(-1.76%) |