Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.397 | 6.721 | 6.273 | 6.546 | 73,955 | -0.03(-0.50%) |
Feb 26, 2009 | 6.754 | 6.754 | 6.555 | 6.580 | 63,277 | -0.06(-0.87%) |
Feb 25, 2009 | 6.712 | 7.119 | 6.455 | 6.638 | 89,211 | -0.14(-2.08%) |
Feb 24, 2009 | 6.397 | 6.845 | 6.273 | 6.779 | 98,849 | +0.51(+8.07%) |
Feb 23, 2009 | 6.588 | 6.746 | 6.239 | 6.273 | 85,830 | -0.24(-3.69%) |
Feb 20, 2009 | 6.397 | 6.638 | 6.289 | 6.513 | 102,667 | -0.04(-0.63%) |
Feb 19, 2009 | 6.688 | 6.688 | 6.546 | 6.555 | 43,968 | -0.02(-0.38%) |
Feb 18, 2009 | 6.629 | 6.754 | 6.513 | 6.580 | 31,192 | +0.02(+0.38%) |
Feb 17, 2009 | 6.571 | 6.870 | 6.555 | 6.555 | 55,256 | -0.42(-6.06%) |
Feb 13, 2009 | 6.928 | 7.077 | 6.646 | 6.978 | 197,042 | +0.08(+1.20%) |
Feb 12, 2009 | 6.605 | 7.028 | 6.488 | 6.895 | 55,895 | +0.24(+3.62%) |
Feb 11, 2009 | 6.613 | 6.870 | 6.555 | 6.654 | 53,895 | +0.07(+1.14%) |
Feb 10, 2009 | 6.928 | 7.144 | 6.430 | 6.580 | 124,788 | -0.44(-6.26%) |
Feb 09, 2009 | 7.177 | 7.318 | 6.895 | 7.019 | 62,027 | -0.22(-3.09%) |
Feb 06, 2009 | 6.804 | 7.277 | 6.804 | 7.243 | 84,196 | +0.41(+5.95%) |
Feb 05, 2009 | 6.746 | 7.235 | 6.746 | 6.837 | 66,709 | +0.17(+2.62%) |
Feb 04, 2009 | 6.621 | 7.011 | 6.322 | 6.663 | 115,599 | +0.01(+0.12%) |
Feb 03, 2009 | 6.787 | 6.978 | 6.430 | 6.654 | 74,928 | -0.06(-0.87%) |
Feb 02, 2009 | 6.281 | 6.721 | 6.239 | 6.712 | 130,026 | +0.31(+4.79%) |
Jan 30, 2009 | 6.978 | 6.978 | 6.397 | 6.405 | 39,389 | -0.44(-6.42%) |
Jan 29, 2009 | 7.326 | 7.492 | 6.829 | 6.845 | 60,655 | -0.64(-8.54%) |
Jan 28, 2009 | 7.443 | 7.517 | 6.714 | 7.484 | 87,037 | +0.22(+2.97%) |
Jan 27, 2009 | 7.102 | 7.459 | 7.102 | 7.268 | 52,698 | +0.19(+2.70%) |
Jan 26, 2009 | 6.638 | 7.252 | 6.638 | 7.077 | 41,139 | +0.44(+6.63%) |
Jan 23, 2009 | 6.455 | 6.920 | 6.297 | 6.638 | 47,659 | -0.08(-1.23%) |
Jan 22, 2009 | 6.986 | 7.094 | 6.430 | 6.721 | 28,809 | -0.52(-7.22%) |
Jan 21, 2009 | 6.264 | 7.484 | 6.148 | 7.243 | 63,629 | +1.10(+17.97%) |
Jan 20, 2009 | 6.273 | 6.273 | 6.140 | 6.140 | 127,391 | -0.26(-4.02%) |
Jan 16, 2009 | 6.596 | 6.596 | 6.140 | 6.397 | 110,912 | -0.19(-2.90%) |
Jan 15, 2009 | 6.040 | 6.677 | 5.924 | 6.588 | 100,446 | +0.49(+8.03%) |
Jan 14, 2009 | 6.497 | 6.936 | 6.049 | 6.098 | 57,993 | -0.62(-9.26%) |
Jan 13, 2009 | 5.991 | 6.779 | 5.891 | 6.721 | 38,292 | +0.67(+11.11%) |
Jan 12, 2009 | 5.883 | 6.173 | 5.883 | 6.049 | 60,643 | +0.16(+2.68%) |
Jan 09, 2009 | 6.638 | 6.638 | 5.858 | 5.891 | 146,520 | -0.76(-11.47%) |
Jan 08, 2009 | 6.638 | 6.804 | 6.538 | 6.654 | 50,400 | -0.12(-1.72%) |
Jan 07, 2009 | 7.036 | 7.351 | 6.638 | 6.770 | 59,853 | -0.45(-6.21%) |
Jan 06, 2009 | 7.177 | 7.376 | 7.019 | 7.219 | 76,068 | +0.17(+2.35%) |
Jan 05, 2009 | 7.227 | 7.401 | 6.629 | 7.053 | 44,465 | -0.15(-2.07%) |
Jan 02, 2009 | 6.820 | 7.517 | 6.650 | 7.202 | 51,181 | +0.43(+6.37%) |
Dec 31, 2008 | 6.629 | 6.862 | 6.522 | 6.770 | 187,710 | +0.13(+2.00%) |
Dec 30, 2008 | 6.405 | 6.638 | 6.132 | 6.638 | 75,362 | +0.36(+5.68%) |
Dec 29, 2008 | 6.596 | 6.605 | 6.148 | 6.281 | 38,170 | -0.36(-5.38%) |
Dec 26, 2008 | 6.629 | 6.638 | 6.546 | 6.638 | 17,152 | +0.04(+0.63%) |
Dec 24, 2008 | 6.538 | 6.638 | 6.314 | 6.596 | 30,940 | +0.07(+1.02%) |
Dec 23, 2008 | 6.339 | 6.629 | 6.331 | 6.530 | 103,236 | +0.31(+4.93%) |
Dec 22, 2008 | 6.206 | 6.364 | 5.833 | 6.223 | 117,418 | +0.07(+1.08%) |
Dec 19, 2008 | 6.480 | 6.596 | 6.107 | 6.156 | 236,243 | -0.11(-1.72%) |
Dec 18, 2008 | 6.289 | 6.389 | 6.107 | 6.264 | 73,068 | -0.07(-1.05%) |
Dec 17, 2008 | 5.708 | 6.422 | 5.708 | 6.331 | 146,086 | +0.51(+8.84%) |
Dec 16, 2008 | 5.609 | 5.833 | 5.551 | 5.816 | 167,897 | +0.38(+7.02%) |
Dec 15, 2008 | 5.883 | 5.891 | 5.227 | 5.435 | 125,758 | -0.41(-6.96%) |
Dec 12, 2008 | 5.526 | 5.966 | 5.227 | 5.841 | 101,821 | +0.12(+2.03%) |
Dec 11, 2008 | 5.883 | 6.074 | 5.136 | 5.725 | 135,804 | -0.29(-4.83%) |
Dec 10, 2008 | 5.899 | 6.015 | 5.601 | 6.015 | 90,975 | +0.20(+3.42%) |
Dec 09, 2008 | 5.725 | 5.982 | 5.584 | 5.816 | 126,861 | -0.02(-0.43%) |
Dec 08, 2008 | 5.352 | 5.849 | 4.887 | 5.841 | 187,939 | +0.52(+9.83%) |
Dec 05, 2008 | 4.547 | 5.352 | 4.165 | 5.318 | 110,331 | +0.67(+14.46%) |
Dec 04, 2008 | 4.846 | 5.130 | 4.414 | 4.646 | 127,248 | -0.32(-6.51%) |
Dec 03, 2008 | 4.588 | 5.070 | 4.389 | 4.970 | 142,234 | +0.16(+3.28%) |
Dec 02, 2008 | 4.373 | 4.821 | 4.331 | 4.812 | 96,606 | +0.59(+13.95%) |
Dec 01, 2008 | 5.078 | 5.236 | 4.198 | 4.223 | 135,536 | -1.09(-20.47%) |
Nov 28, 2008 | 5.053 | 5.310 | 5.053 | 5.310 | 38,991 | +0.17(+3.39%) |
Nov 26, 2008 | 4.787 | 5.161 | 4.414 | 5.136 | 162,050 | +0.16(+3.17%) |
Nov 25, 2008 | 4.846 | 4.978 | 4.563 | 4.978 | 97,174 | +0.21(+4.35%) |
Nov 24, 2008 | 4.547 | 4.854 | 3.941 | 4.771 | 161,749 | +0.26(+5.70%) |
Nov 21, 2008 | 3.891 | 4.563 | 3.584 | 4.514 | 152,288 | +0.78(+20.89%) |
Nov 20, 2008 | 3.908 | 4.397 | 3.642 | 3.734 | 101,848 | -0.22(-5.66%) |
Nov 19, 2008 | 4.779 | 4.804 | 3.949 | 3.958 | 98,038 | -0.90(-18.46%) |
Nov 18, 2008 | 4.547 | 5.128 | 4.464 | 4.854 | 91,958 | +0.32(+7.14%) |
Nov 17, 2008 | 4.397 | 5.003 | 4.165 | 4.530 | 78,459 | +0.07(+1.49%) |
Nov 14, 2008 | 5.119 | 5.708 | 4.381 | 4.464 | 147,352 | -0.79(-15.01%) |
Nov 13, 2008 | 4.422 | 5.302 | 4.157 | 5.252 | 146,414 | +0.88(+20.11%) |
Nov 12, 2008 | 4.613 | 4.929 | 4.290 | 4.373 | 133,676 | -0.37(-7.71%) |
Nov 11, 2008 | 4.837 | 5.153 | 4.721 | 4.738 | 182,026 | -0.19(-3.87%) |
Nov 10, 2008 | 4.655 | 5.020 | 4.622 | 4.929 | 154,283 | +0.33(+7.22%) |
Nov 07, 2008 | 4.157 | 4.605 | 4.016 | 4.597 | 92,504 | +0.48(+11.69%) |
Nov 06, 2008 | 3.983 | 4.468 | 3.983 | 4.115 | 89,938 | +0.07(+1.64%) |
Nov 05, 2008 | 4.265 | 4.315 | 3.900 | 4.049 | 159,060 | -0.36(-8.10%) |
Nov 04, 2008 | 4.721 | 4.721 | 3.974 | 4.406 | 436,473 | -0.12(-2.75%) |
Nov 03, 2008 | 4.605 | 5.061 | 4.464 | 4.530 | 203,349 | -0.22(-4.55%) |
Oct 31, 2008 | 4.605 | 5.070 | 4.198 | 4.746 | 308,103 | +0.07(+1.60%) |
Oct 30, 2008 | 4.729 | 4.729 | 4.356 | 4.671 | 177,469 | +0.10(+2.18%) |
Oct 29, 2008 | 4.563 | 4.895 | 3.958 | 4.572 | 327,220 | +0.05(+1.10%) |
Oct 28, 2008 | 4.140 | 4.588 | 3.767 | 4.522 | 208,317 | +0.57(+14.50%) |
Oct 27, 2008 | 3.883 | 4.315 | 3.866 | 3.949 | 108,936 | -0.23(-5.56%) |
Oct 24, 2008 | 3.883 | 4.331 | 3.659 | 4.182 | 219,909 | -0.09(-2.14%) |
Oct 23, 2008 | 4.182 | 4.315 | 3.858 | 4.273 | 284,481 | +0.11(+2.59%) |
Oct 22, 2008 | 3.750 | 4.232 | 3.750 | 4.165 | 283,415 | +0.29(+7.49%) |
Oct 21, 2008 | 3.535 | 4.074 | 3.477 | 3.875 | 320,307 | +0.26(+7.11%) |
Oct 20, 2008 | 3.576 | 4.032 | 3.410 | 3.618 | 420,332 | +0.04(+1.16%) |
Oct 17, 2008 | 4.066 | 4.323 | 3.526 | 3.576 | 339,715 | -0.96(-21.21%) |
Oct 16, 2008 | 4.364 | 4.879 | 3.286 | 4.539 | 383,355 | +0.56(+14.20%) |
Oct 15, 2008 | 4.804 | 4.804 | 3.966 | 3.974 | 138,375 | -1.00(-20.17%) |
Oct 14, 2008 | 6.339 | 6.339 | 4.622 | 4.978 | 86,083 | -1.04(-17.24%) |
Oct 13, 2008 | 6.215 | 6.215 | 5.650 | 6.015 | 198,810 | +0.29(+5.07%) |
Oct 10, 2008 | 4.124 | 5.733 | 3.759 | 5.725 | 214,254 | +1.42(+32.95%) |
Oct 09, 2008 | 4.978 | 4.978 | 4.190 | 4.306 | 208,833 | -0.51(-10.67%) |
Oct 08, 2008 | 4.613 | 5.858 | 4.215 | 4.821 | 87,596 | +0.00(+0.00%) |
Oct 07, 2008 | 5.999 | 6.123 | 4.530 | 4.821 | 64,094 | -1.17(-19.53%) |
Oct 06, 2008 | 5.642 | 7.260 | 5.401 | 5.991 | 93,329 | +0.08(+1.40%) |
Oct 03, 2008 | 5.991 | 6.040 | 5.094 | 5.908 | 80,128 | +0.00(+0.00%) |
Oct 02, 2008 | 6.015 | 6.098 | 5.899 | 5.908 | 28,658 | -0.08(-1.39%) |
Oct 01, 2008 | 6.538 | 6.538 | 5.700 | 5.991 | 37,722 | -0.71(-10.53%) |
Sep 30, 2008 | 5.866 | 6.696 | 5.526 | 6.696 | 166,671 | +0.91(+15.78%) |
Sep 29, 2008 | 6.439 | 6.995 | 5.601 | 5.783 | 179,844 | -0.78(-11.88%) |
Sep 26, 2008 | 6.032 | 6.928 | 5.849 | 6.563 | 51,833 | +0.26(+4.08%) |
Sep 25, 2008 | 6.795 | 7.368 | 5.991 | 6.306 | 98,465 | -0.17(-2.69%) |
Sep 24, 2008 | 6.737 | 6.920 | 6.381 | 6.480 | 86,380 | -0.76(-10.54%) |
Sep 23, 2008 | 7.235 | 7.476 | 6.571 | 7.243 | 44,356 | +0.12(+1.75%) |
Sep 22, 2008 | 7.384 | 7.799 | 6.721 | 7.119 | 123,901 | -0.19(-2.61%) |
Sep 19, 2008 | 6.961 | 7.310 | 5.750 | 7.310 | 570,674 | +1.74(+31.30%) |
Sep 18, 2008 | 5.285 | 6.430 | 3.842 | 5.567 | 726,297 | +0.43(+8.40%) |
Sep 17, 2008 | 5.899 | 5.949 | 5.078 | 5.136 | 252,433 | -0.97(-15.90%) |
Sep 16, 2008 | 6.472 | 6.829 | 5.509 | 6.107 | 270,463 | -0.52(-7.88%) |
Sep 15, 2008 | 7.608 | 7.824 | 6.629 | 6.629 | 130,838 | -1.28(-16.16%) |
Sep 12, 2008 | 7.567 | 7.924 | 7.517 | 7.907 | 98,033 | +0.20(+2.58%) |
Sep 11, 2008 | 7.683 | 7.874 | 7.476 | 7.708 | 150,085 | -0.07(-0.96%) |
Sep 10, 2008 | 8.148 | 8.222 | 7.658 | 7.783 | 154,951 | -0.18(-2.29%) |
Sep 09, 2008 | 8.339 | 8.621 | 7.965 | 7.965 | 178,816 | -0.46(-5.42%) |
Sep 08, 2008 | 8.629 | 8.820 | 8.036 | 8.422 | 137,505 | +0.22(+2.73%) |
Sep 05, 2008 | 8.214 | 8.280 | 7.907 | 8.198 | 105,061 | -0.11(-1.30%) |
Sep 04, 2008 | 8.803 | 8.845 | 8.247 | 8.305 | 98,067 | -0.64(-7.14%) |
Sep 03, 2008 | 8.297 | 8.969 | 7.783 | 8.944 | 138,897 | +0.59(+7.05%) |
Sep 02, 2008 | 8.521 | 8.629 | 7.998 | 8.355 | 159,270 | +0.02(+0.20%) |
Aug 29, 2008 | 8.505 | 8.554 | 7.899 | 8.339 | 119,349 | -0.27(-3.09%) |
Aug 28, 2008 | 8.413 | 8.646 | 8.297 | 8.604 | 158,427 | +0.31(+3.70%) |
Aug 27, 2008 | 8.189 | 8.355 | 8.189 | 8.297 | 242,302 | +0.08(+1.01%) |
Aug 26, 2008 | 8.048 | 8.281 | 8.015 | 8.214 | 264,637 | +0.15(+1.85%) |
Aug 25, 2008 | 8.040 | 8.106 | 8.023 | 8.065 | 84,837 | -0.02(-0.31%) |
Aug 22, 2008 | 7.998 | 8.090 | 7.774 | 8.090 | 110,819 | +0.20(+2.52%) |
Aug 21, 2008 | 7.758 | 8.214 | 7.758 | 7.891 | 120,164 | +0.02(+0.21%) |
Aug 20, 2008 | 7.783 | 8.090 | 7.783 | 7.874 | 59,404 | +0.11(+1.39%) |
Aug 19, 2008 | 7.725 | 7.841 | 7.650 | 7.766 | 96,539 | -0.04(-0.53%) |
Aug 18, 2008 | 8.040 | 8.073 | 7.733 | 7.808 | 75,183 | -0.23(-2.89%) |
Aug 15, 2008 | 8.206 | 8.364 | 7.882 | 8.040 | 182,242 | -0.07(-0.82%) |
Aug 14, 2008 | 7.957 | 8.305 | 7.957 | 8.106 | 111,875 | +0.08(+1.03%) |
Aug 13, 2008 | 7.949 | 8.098 | 7.874 | 8.023 | 165,376 | +0.02(+0.31%) |
Aug 12, 2008 | 8.015 | 8.090 | 7.849 | 7.998 | 103,746 | -0.09(-1.13%) |
Aug 11, 2008 | 8.115 | 8.123 | 7.924 | 8.090 | 379,672 | -0.03(-0.41%) |
Aug 08, 2008 | 7.866 | 8.140 | 7.575 | 8.123 | 151,031 | +0.23(+2.94%) |
Aug 07, 2008 | 8.007 | 8.123 | 7.733 | 7.891 | 100,062 | -0.24(-2.96%) |
Aug 06, 2008 | 8.272 | 8.272 | 8.048 | 8.131 | 176,111 | +0.00(+0.00%) |
Aug 05, 2008 | 7.808 | 8.148 | 7.808 | 8.131 | 247,964 | +0.41(+5.26%) |
Aug 04, 2008 | 8.073 | 8.123 | 7.725 | 7.725 | 176,581 | -0.34(-4.22%) |
Aug 01, 2008 | 8.065 | 8.131 | 7.849 | 8.065 | 124,013 | +0.03(+0.41%) |
Jul 31, 2008 | 8.065 | 8.297 | 7.974 | 8.032 | 132,194 | -0.19(-2.32%) |
Jul 30, 2008 | 8.090 | 8.447 | 7.990 | 8.222 | 354,193 | +0.27(+3.44%) |
Jul 29, 2008 | 7.949 | 8.081 | 6.995 | 7.949 | 109,793 | +0.85(+12.05%) |
Jul 28, 2008 | 7.633 | 7.824 | 7.061 | 7.094 | 148,074 | -0.56(-7.27%) |
Jul 25, 2008 | 7.608 | 7.783 | 7.194 | 7.650 | 123,556 | +0.15(+1.99%) |
Jul 24, 2008 | 7.708 | 7.849 | 7.467 | 7.501 | 140,953 | -0.17(-2.27%) |
Jul 23, 2008 | 7.310 | 7.716 | 7.003 | 7.675 | 125,663 | +0.34(+4.64%) |
Jul 22, 2008 | 6.430 | 7.360 | 6.289 | 7.335 | 228,797 | +0.89(+13.77%) |
Jul 21, 2008 | 6.571 | 6.671 | 6.381 | 6.447 | 142,538 | -0.05(-0.77%) |
Jul 18, 2008 | 6.497 | 6.644 | 6.256 | 6.497 | 119,991 | +0.03(+0.51%) |
Jul 17, 2008 | 5.800 | 6.488 | 5.800 | 6.463 | 186,453 | +0.34(+5.56%) |
Jul 16, 2008 | 5.808 | 6.165 | 5.733 | 6.123 | 416,344 | +0.45(+7.89%) |
Jul 15, 2008 | 5.227 | 6.024 | 5.099 | 5.675 | 521,785 | +0.37(+6.87%) |
Jul 14, 2008 | 5.426 | 5.426 | 5.169 | 5.310 | 168,760 | -0.06(-1.08%) |
Jul 11, 2008 | 5.352 | 5.460 | 5.186 | 5.368 | 252,595 | -0.05(-0.92%) |
Jul 10, 2008 | 5.484 | 5.551 | 5.352 | 5.418 | 434,914 | -0.09(-1.66%) |
Jul 09, 2008 | 5.700 | 5.800 | 5.501 | 5.509 | 233,200 | -0.22(-3.91%) |
Jul 08, 2008 | 5.576 | 5.916 | 5.559 | 5.733 | 300,285 | +0.17(+3.13%) |
Jul 07, 2008 | 5.650 | 5.767 | 5.443 | 5.559 | 259,173 | -0.05(-0.89%) |
Jul 04, 2008 | 5.634 | 5.708 | 5.518 | 5.609 | 224,348 | +0.00(+0.00%) |
Jul 03, 2008 | 5.634 | 5.708 | 5.518 | 5.609 | 224,348 | -0.02(-0.30%) |
Jul 02, 2008 | 6.065 | 6.455 | 5.625 | 5.625 | 355,863 | -0.46(-7.63%) |
Jul 01, 2008 | 6.198 | 6.480 | 5.957 | 6.090 | 569,150 | -0.18(-2.91%) |
Jun 30, 2008 | 6.480 | 6.571 | 6.239 | 6.273 | 635,491 | -0.22(-3.32%) |
Jun 27, 2008 | 6.414 | 6.489 | 6.239 | 6.488 | 1,087,668 | +0.07(+1.16%) |
Jun 26, 2008 | 6.414 | 6.555 | 6.306 | 6.414 | 343,488 | -0.06(-0.90%) |
Jun 25, 2008 | 6.646 | 6.646 | 6.455 | 6.472 | 319,167 | -0.17(-2.62%) |
Jun 24, 2008 | 6.646 | 6.704 | 6.405 | 6.646 | 220,885 | -0.07(-1.11%) |
Jun 23, 2008 | 6.787 | 6.787 | 6.613 | 6.721 | 101,126 | +0.00(+0.00%) |
Jun 20, 2008 | 6.729 | 6.729 | 6.638 | 6.721 | 320,003 | -0.02(-0.37%) |
Jun 19, 2008 | 6.679 | 6.746 | 6.555 | 6.746 | 180,122 | +0.07(+0.99%) |
Jun 18, 2008 | 6.621 | 6.688 | 6.339 | 6.679 | 152,195 | +0.04(+0.63%) |
Jun 17, 2008 | 6.804 | 6.804 | 6.621 | 6.638 | 148,053 | -0.17(-2.56%) |
Jun 16, 2008 | 6.812 | 6.887 | 6.671 | 6.812 | 89,128 | -0.02(-0.24%) |
Jun 13, 2008 | 6.779 | 6.829 | 6.331 | 6.829 | 117,870 | +0.14(+2.11%) |
Jun 12, 2008 | 6.787 | 6.787 | 6.314 | 6.688 | 209,881 | -0.03(-0.49%) |
Jun 11, 2008 | 6.737 | 6.737 | 6.629 | 6.721 | 241,427 | -0.05(-0.74%) |
Jun 10, 2008 | 6.688 | 6.820 | 6.281 | 6.770 | 197,289 | +0.12(+1.75%) |
Jun 09, 2008 | 6.671 | 6.795 | 6.414 | 6.654 | 123,003 | -0.01(-0.12%) |
Jun 06, 2008 | 6.629 | 6.820 | 6.480 | 6.663 | 156,035 | -0.02(-0.37%) |
Jun 05, 2008 | 6.472 | 6.688 | 6.372 | 6.688 | 992,538 | +0.22(+3.47%) |
Jun 04, 2008 | 6.298 | 6.500 | 6.140 | 6.463 | 176,649 | +0.12(+1.96%) |
Jun 03, 2008 | 6.331 | 6.580 | 6.264 | 6.339 | 151,967 | +0.12(+2.00%) |
Jun 02, 2008 | 6.455 | 6.455 | 6.140 | 6.215 | 96,371 | -0.27(-4.22%) |
May 30, 2008 | 6.422 | 6.513 | 6.322 | 6.488 | 220,936 | +0.07(+1.03%) |
May 29, 2008 | 6.206 | 6.463 | 6.190 | 6.422 | 169,618 | +0.18(+2.93%) |
May 28, 2008 | 6.463 | 6.463 | 6.215 | 6.239 | 45,814 | -0.18(-2.84%) |
May 27, 2008 | 6.306 | 6.563 | 6.306 | 6.422 | 62,854 | +0.12(+1.98%) |
May 26, 2008 | 6.198 | 6.439 | 6.198 | 6.298 | 123,112 | +0.00(+0.00%) |
May 23, 2008 | 6.198 | 6.439 | 6.198 | 6.298 | 123,112 | +0.06(+0.93%) |
May 22, 2008 | 6.206 | 6.347 | 6.156 | 6.239 | 81,139 | +0.04(+0.67%) |
May 21, 2008 | 6.588 | 6.754 | 6.156 | 6.198 | 122,114 | -0.37(-5.56%) |
May 20, 2008 | 6.273 | 6.688 | 6.273 | 6.563 | 173,267 | +0.25(+3.94%) |
May 19, 2008 | 6.513 | 6.546 | 6.248 | 6.314 | 190,461 | -0.22(-3.30%) |
May 16, 2008 | 6.638 | 6.638 | 6.364 | 6.530 | 228,348 | -0.06(-0.88%) |
May 15, 2008 | 6.704 | 6.704 | 6.522 | 6.588 | 135,881 | -0.13(-1.98%) |
May 14, 2008 | 6.663 | 6.729 | 6.463 | 6.721 | 62,892 | +0.07(+1.00%) |
May 13, 2008 | 6.712 | 6.770 | 6.513 | 6.654 | 88,019 | -0.06(-0.87%) |
May 12, 2008 | 6.605 | 6.737 | 6.389 | 6.712 | 216,975 | +0.14(+2.15%) |
May 09, 2008 | 6.721 | 6.721 | 6.414 | 6.571 | 138,869 | -0.25(-3.65%) |
May 08, 2008 | 6.721 | 7.210 | 6.688 | 6.820 | 103,400 | +0.11(+1.61%) |
May 07, 2008 | 7.418 | 7.915 | 6.694 | 6.712 | 106,291 | -0.76(-10.11%) |
May 06, 2008 | 7.310 | 7.625 | 7.219 | 7.467 | 91,263 | +0.05(+0.67%) |
May 05, 2008 | 7.650 | 7.650 | 7.384 | 7.418 | 88,192 | -0.15(-1.97%) |
May 02, 2008 | 7.750 | 7.907 | 7.459 | 7.567 | 120,206 | -0.07(-0.98%) |
May 01, 2008 | 7.326 | 7.915 | 7.326 | 7.642 | 106,554 | +0.35(+4.78%) |
Apr 30, 2008 | 7.144 | 7.542 | 7.131 | 7.293 | 91,960 | +0.18(+2.57%) |
Apr 29, 2008 | 7.202 | 7.368 | 7.111 | 7.111 | 150,197 | -0.12(-1.61%) |
Apr 28, 2008 | 7.227 | 7.343 | 6.978 | 7.227 | 150,691 | -0.01(-0.11%) |
Apr 25, 2008 | 6.737 | 7.235 | 6.737 | 7.235 | 76,717 | +0.54(+8.05%) |
Apr 24, 2008 | 6.770 | 6.862 | 6.654 | 6.696 | 102,103 | -0.06(-0.86%) |
Apr 23, 2008 | 6.654 | 7.061 | 6.571 | 6.754 | 79,786 | +0.13(+2.00%) |
Apr 22, 2008 | 7.343 | 7.343 | 6.522 | 6.621 | 108,666 | -0.77(-10.44%) |
Apr 21, 2008 | 7.617 | 7.617 | 7.368 | 7.393 | 48,482 | -0.30(-3.88%) |
Apr 18, 2008 | 7.584 | 7.691 | 7.335 | 7.691 | 100,628 | +0.27(+3.69%) |
Apr 17, 2008 | 7.517 | 7.550 | 7.243 | 7.418 | 60,125 | -0.12(-1.54%) |
Apr 16, 2008 | 7.277 | 7.567 | 7.235 | 7.534 | 202,533 | +0.38(+5.34%) |
Apr 15, 2008 | 7.102 | 7.169 | 6.970 | 7.152 | 116,555 | +0.08(+1.17%) |
Apr 14, 2008 | 6.961 | 7.185 | 6.920 | 7.069 | 153,747 | +0.09(+1.31%) |
Apr 11, 2008 | 7.351 | 7.443 | 6.953 | 6.978 | 217,050 | -0.45(-6.03%) |
Apr 10, 2008 | 7.708 | 7.915 | 7.343 | 7.426 | 112,737 | -0.30(-3.87%) |
Apr 09, 2008 | 8.347 | 8.438 | 7.700 | 7.725 | 69,874 | -0.60(-7.18%) |
Apr 08, 2008 | 8.413 | 8.629 | 8.322 | 8.322 | 58,186 | -0.19(-2.24%) |
Apr 07, 2008 | 8.654 | 8.654 | 8.471 | 8.513 | 49,909 | -0.07(-0.87%) |
Apr 04, 2008 | 8.347 | 8.712 | 7.907 | 8.588 | 96,744 | +0.28(+3.40%) |
Apr 03, 2008 | 8.430 | 8.513 | 8.264 | 8.305 | 112,914 | -0.17(-1.96%) |
Apr 02, 2008 | 8.405 | 8.554 | 8.090 | 8.471 | 96,575 | +0.05(+0.59%) |
Apr 01, 2008 | 8.405 | 8.911 | 7.028 | 8.422 | 324,469 | +0.17(+2.11%) |
Mar 31, 2008 | 8.554 | 8.695 | 8.247 | 8.247 | 93,392 | -0.29(-3.40%) |
Mar 28, 2008 | 8.895 | 9.119 | 8.488 | 8.538 | 95,167 | -0.43(-4.81%) |
Mar 27, 2008 | 9.517 | 9.542 | 8.936 | 8.969 | 67,088 | -0.51(-5.34%) |
Mar 26, 2008 | 9.417 | 9.542 | 9.060 | 9.475 | 81,716 | -0.01(-0.09%) |
Mar 25, 2008 | 9.625 | 9.625 | 9.210 | 9.484 | 72,905 | -0.12(-1.30%) |
Mar 24, 2008 | 9.152 | 9.741 | 9.127 | 9.608 | 119,136 | +0.48(+5.27%) |
Mar 21, 2008 | 9.019 | 9.177 | 8.322 | 9.127 | 557,774 | +0.00(+0.00%) |
Mar 20, 2008 | 9.019 | 9.177 | 8.322 | 9.127 | 557,774 | +0.75(+8.91%) |
Mar 19, 2008 | 8.513 | 8.895 | 8.214 | 8.380 | 127,919 | -0.04(-0.49%) |
Mar 18, 2008 | 8.231 | 8.488 | 7.982 | 8.422 | 179,268 | +0.37(+4.53%) |
Mar 17, 2008 | 7.774 | 8.297 | 7.700 | 8.057 | 228,955 | +0.07(+0.94%) |
Mar 14, 2008 | 8.538 | 8.538 | 7.907 | 7.982 | 240,593 | -0.46(-5.50%) |
Mar 13, 2008 | 8.081 | 8.463 | 7.824 | 8.447 | 267,618 | +0.31(+3.77%) |
Mar 12, 2008 | 8.621 | 8.795 | 8.106 | 8.140 | 172,944 | -0.47(-5.49%) |
Mar 11, 2008 | 8.156 | 8.621 | 7.874 | 8.612 | 218,067 | +0.68(+8.58%) |
Mar 10, 2008 | 7.841 | 8.330 | 7.774 | 7.932 | 237,768 | +0.11(+1.38%) |
Mar 07, 2008 | 7.758 | 8.563 | 7.716 | 7.824 | 291,145 | +0.50(+6.80%) |
Mar 06, 2008 | 7.882 | 8.297 | 7.326 | 7.326 | 115,478 | -0.61(-7.73%) |
Mar 05, 2008 | 8.032 | 8.438 | 7.774 | 7.940 | 149,846 | -0.03(-0.42%) |
Mar 04, 2008 | 7.783 | 8.090 | 7.633 | 7.974 | 126,402 | +0.09(+1.16%) |