Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.072 | 1.206 | 0.9935 | 1.054 | 1,146,135 | +0.04(+3.57%) |
Mar 30, 2009 | 1.072 | 1.109 | 0.9087 | 1.018 | 1,698,694 | -0.27(-21.13%) |
Mar 26, 2009 | 1.363 | 1.363 | 1.248 | 1.290 | 721,778 | +0.05(+3.90%) |
Mar 25, 2009 | 1.199 | 1.436 | 1.096 | 1.242 | 2,122,565 | +0.15(+13.26%) |
Mar 24, 2009 | 1.181 | 1.260 | 1.078 | 1.096 | 907,299 | -0.08(-7.18%) |
Mar 23, 2009 | 1.206 | 1.212 | 1.139 | 1.181 | 1,306,301 | -0.02(-1.51%) |
Mar 20, 2009 | 1.212 | 1.260 | 1.199 | 1.199 | 711,282 | -0.13(-9.49%) |
Mar 19, 2009 | 1.363 | 1.363 | 1.224 | 1.325 | 659,372 | -0.01(-0.57%) |
Mar 18, 2009 | 1.351 | 1.369 | 1.248 | 1.333 | 765,442 | -0.02(-1.35%) |
Mar 17, 2009 | 1.405 | 1.405 | 1.302 | 1.351 | 450,151 | -0.07(-4.70%) |
Mar 16, 2009 | 1.708 | 1.708 | 1.393 | 1.418 | 526,207 | -0.24(-14.29%) |
Mar 13, 2009 | 1.527 | 1.666 | 1.514 | 1.654 | 0 | +0.14(+9.20%) |
Mar 12, 2009 | 1.739 | 1.757 | 1.514 | 1.514 | 675,399 | -0.23(-13.19%) |
Mar 11, 2009 | 1.969 | 1.999 | 1.726 | 1.745 | 347,625 | -0.22(-11.38%) |
Mar 10, 2009 | 1.805 | 1.981 | 1.720 | 1.969 | 395,192 | +0.25(+14.84%) |
Mar 09, 2009 | 1.993 | 1.993 | 1.702 | 1.714 | 411,411 | -0.30(-14.76%) |
Mar 06, 2009 | 2.066 | 2.072 | 1.769 | 2.011 | 0 | -0.29(-12.63%) |
Mar 05, 2009 | 2.587 | 2.629 | 2.302 | 2.302 | 288,711 | -0.33(-12.64%) |
Mar 04, 2009 | 2.411 | 2.690 | 2.272 | 2.635 | 460,158 | +0.12(+4.57%) |
Mar 02, 2009 | 2.835 | 2.871 | 2.502 | 2.520 | 263,679 | -0.35(-12.24%) |
Feb 27, 2009 | 2.908 | 2.962 | 2.823 | 2.871 | 0 | -0.07(-2.27%) |
Feb 26, 2009 | 3.120 | 3.235 | 2.926 | 2.938 | 232,783 | -0.15(-4.72%) |
Feb 25, 2009 | 3.241 | 3.259 | 3.005 | 3.083 | 240,390 | -0.19(-5.74%) |
Feb 24, 2009 | 3.011 | 3.277 | 2.914 | 3.271 | 333,133 | +0.30(+9.98%) |
Feb 23, 2009 | 3.150 | 3.247 | 2.956 | 2.974 | 394,681 | -0.16(-5.03%) |
Feb 20, 2009 | 3.029 | 3.156 | 2.805 | 3.132 | 516,545 | +0.05(+1.57%) |
Feb 19, 2009 | 3.435 | 3.568 | 3.053 | 3.083 | 559,482 | -0.33(-9.75%) |
Feb 18, 2009 | 3.495 | 3.495 | 3.271 | 3.417 | 331,281 | -0.05(-1.57%) |
Feb 17, 2009 | 3.847 | 3.847 | 3.453 | 3.471 | 357,317 | -0.39(-10.19%) |
Feb 13, 2009 | 4.101 | 4.174 | 3.841 | 3.865 | 319,133 | -0.25(-6.04%) |
Feb 12, 2009 | 4.010 | 4.131 | 3.756 | 4.113 | 228,686 | +0.01(+0.30%) |
Feb 11, 2009 | 4.059 | 4.101 | 3.925 | 4.101 | 399,912 | +0.08(+1.96%) |
Feb 10, 2009 | 4.289 | 4.331 | 3.980 | 4.022 | 377,453 | -0.28(-6.61%) |
Feb 09, 2009 | 4.277 | 4.337 | 4.162 | 4.307 | 245,192 | +0.02(+0.42%) |
Feb 06, 2009 | 4.107 | 4.313 | 3.998 | 4.289 | 523,878 | +0.18(+4.27%) |
Feb 05, 2009 | 4.083 | 4.240 | 3.962 | 4.113 | 354,306 | +0.01(+0.30%) |
Feb 04, 2009 | 3.883 | 4.259 | 3.883 | 4.101 | 592,166 | +0.22(+5.62%) |
Feb 03, 2009 | 3.907 | 4.022 | 3.750 | 3.883 | 414,155 | +0.10(+2.72%) |
Feb 02, 2009 | 3.647 | 3.816 | 3.544 | 3.780 | 504,640 | +0.07(+1.79%) |
Jan 30, 2009 | 3.804 | 3.919 | 3.592 | 3.713 | 0 | -0.14(-3.62%) |
Jan 29, 2009 | 4.004 | 4.222 | 3.847 | 3.853 | 559,495 | -0.32(-7.69%) |
Jan 28, 2009 | 3.944 | 4.186 | 3.907 | 4.174 | 531,378 | +0.29(+7.49%) |
Jan 27, 2009 | 3.847 | 4.028 | 3.835 | 3.883 | 283,727 | -0.04(-0.93%) |
Jan 26, 2009 | 3.932 | 4.186 | 3.853 | 3.919 | 480,448 | +0.00(+0.00%) |
Jan 23, 2009 | 3.538 | 4.010 | 3.538 | 3.919 | 734,049 | +0.19(+5.03%) |
Jan 22, 2009 | 3.744 | 3.919 | 3.441 | 3.732 | 494,338 | -0.02(-0.48%) |
Jan 21, 2009 | 3.417 | 3.774 | 3.283 | 3.750 | 402,675 | +0.32(+9.17%) |
Jan 20, 2009 | 3.980 | 3.980 | 3.429 | 3.435 | 356,345 | -0.51(-13.04%) |
Jan 16, 2009 | 4.004 | 4.034 | 3.677 | 3.950 | 474,756 | -0.01(-0.31%) |
Jan 15, 2009 | 3.877 | 4.053 | 3.616 | 3.962 | 525,123 | +0.09(+2.35%) |
Jan 14, 2009 | 4.125 | 4.125 | 3.835 | 3.871 | 408,559 | -0.36(-8.58%) |
Jan 13, 2009 | 4.162 | 4.325 | 4.137 | 4.234 | 333,439 | +0.04(+1.01%) |
Jan 12, 2009 | 4.053 | 4.259 | 4.041 | 4.192 | 389,946 | +0.03(+0.73%) |
Jan 09, 2009 | 4.325 | 4.325 | 4.131 | 4.162 | 399,834 | -0.13(-2.97%) |
Jan 08, 2009 | 4.331 | 4.459 | 4.265 | 4.289 | 248,038 | -0.04(-0.84%) |
Jan 07, 2009 | 4.440 | 4.483 | 4.253 | 4.325 | 256,623 | -0.20(-4.42%) |
Jan 06, 2009 | 4.319 | 4.658 | 4.053 | 4.525 | 307,500 | +0.36(+8.73%) |
Jan 05, 2009 | 4.265 | 4.289 | 4.095 | 4.162 | 556,294 | -0.09(-2.14%) |
Jan 02, 2009 | 4.301 | 4.477 | 4.222 | 4.253 | 0 | -0.04(-0.85%) |
Jan 01, 2009 | 4.156 | 4.343 | 4.059 | 4.289 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.156 | 4.343 | 4.059 | 4.289 | 465,976 | +0.16(+3.81%) |
Dec 30, 2008 | 3.835 | 4.137 | 3.835 | 4.131 | 376,076 | +0.35(+9.12%) |
Dec 29, 2008 | 4.144 | 4.144 | 3.683 | 3.786 | 446,010 | -0.24(-6.02%) |
Dec 26, 2008 | 4.234 | 4.301 | 3.938 | 4.028 | 266,442 | -0.21(-4.86%) |
Dec 24, 2008 | 4.374 | 4.374 | 4.186 | 4.234 | 246,706 | -0.08(-1.96%) |
Dec 23, 2008 | 4.150 | 4.622 | 4.113 | 4.319 | 940,592 | +0.21(+5.01%) |
Dec 22, 2008 | 3.962 | 4.119 | 3.835 | 4.113 | 773,549 | +0.12(+2.88%) |
Dec 19, 2008 | 3.495 | 3.998 | 3.447 | 3.998 | 1,127,331 | +0.64(+18.92%) |
Dec 18, 2008 | 3.568 | 3.635 | 3.283 | 3.362 | 242,404 | -0.21(-5.93%) |
Dec 17, 2008 | 3.435 | 3.792 | 3.247 | 3.574 | 438,233 | +0.09(+2.61%) |
Dec 16, 2008 | 3.277 | 3.501 | 3.247 | 3.483 | 506,380 | +0.28(+8.90%) |
Dec 15, 2008 | 3.265 | 3.489 | 3.150 | 3.199 | 498,971 | -0.07(-2.22%) |
Dec 12, 2008 | 2.884 | 3.271 | 2.877 | 3.271 | 433,332 | +0.32(+10.88%) |
Dec 11, 2008 | 3.253 | 3.271 | 2.920 | 2.950 | 560,950 | -0.30(-9.14%) |
Dec 10, 2008 | 3.029 | 3.247 | 3.029 | 3.247 | 581,140 | +0.18(+5.72%) |
Dec 09, 2008 | 3.162 | 3.301 | 3.047 | 3.071 | 543,113 | -0.16(-5.06%) |
Dec 08, 2008 | 3.035 | 3.308 | 3.029 | 3.235 | 824,140 | +0.37(+12.90%) |
Dec 05, 2008 | 2.605 | 2.884 | 2.441 | 2.865 | 528,547 | +0.22(+8.24%) |
Dec 04, 2008 | 2.756 | 2.835 | 2.575 | 2.647 | 737,191 | -0.15(-5.21%) |
Dec 03, 2008 | 2.708 | 2.841 | 2.678 | 2.793 | 1,083,382 | -0.02(-0.65%) |
Dec 02, 2008 | 2.562 | 2.962 | 2.544 | 2.811 | 1,240,417 | +0.33(+13.45%) |
Dec 01, 2008 | 2.774 | 2.835 | 2.441 | 2.478 | 723,608 | -0.37(-12.98%) |
Nov 28, 2008 | 2.974 | 2.986 | 2.823 | 2.847 | 316,279 | -0.09(-3.09%) |
Nov 26, 2008 | 2.793 | 2.986 | 2.750 | 2.938 | 657,893 | +0.08(+2.75%) |
Nov 25, 2008 | 2.884 | 2.884 | 2.678 | 2.859 | 871,800 | +0.10(+3.51%) |
Nov 24, 2008 | 2.671 | 2.787 | 2.453 | 2.762 | 1,196,292 | +0.21(+8.06%) |
Nov 21, 2008 | 2.726 | 2.744 | 2.217 | 2.556 | 1,044,067 | -0.05(-2.09%) |
Nov 20, 2008 | 3.241 | 3.241 | 2.599 | 2.611 | 783,908 | -0.64(-19.59%) |
Nov 19, 2008 | 3.701 | 3.713 | 3.241 | 3.247 | 490,785 | -0.53(-13.96%) |
Nov 18, 2008 | 3.835 | 3.919 | 3.471 | 3.774 | 947,095 | -0.06(-1.58%) |
Nov 17, 2008 | 3.998 | 4.028 | 3.829 | 3.835 | 586,573 | -0.18(-4.38%) |
Nov 14, 2008 | 4.392 | 4.410 | 3.980 | 4.010 | 632,294 | -0.43(-9.69%) |
Nov 13, 2008 | 4.404 | 4.525 | 4.047 | 4.440 | 910,867 | +0.08(+1.95%) |
Nov 12, 2008 | 4.513 | 4.525 | 4.331 | 4.356 | 337,653 | -0.27(-5.89%) |
Nov 11, 2008 | 4.701 | 4.731 | 4.519 | 4.628 | 572,620 | -0.16(-3.41%) |
Nov 10, 2008 | 5.391 | 5.410 | 4.755 | 4.792 | 328,559 | -0.52(-9.81%) |
Nov 07, 2008 | 5.155 | 5.349 | 5.082 | 5.313 | 302,129 | +0.21(+4.03%) |
Nov 06, 2008 | 5.131 | 5.173 | 4.943 | 5.107 | 541,670 | -0.14(-2.66%) |
Nov 05, 2008 | 5.573 | 5.597 | 5.216 | 5.246 | 539,367 | -0.45(-7.97%) |
Nov 04, 2008 | 5.603 | 5.737 | 5.531 | 5.700 | 373,617 | +0.20(+3.63%) |
Nov 03, 2008 | 5.700 | 5.755 | 5.428 | 5.500 | 564,058 | -0.29(-5.02%) |
Oct 31, 2008 | 5.070 | 5.828 | 5.016 | 5.791 | 886,019 | +0.69(+13.54%) |
Oct 30, 2008 | 4.840 | 5.428 | 4.840 | 5.101 | 1,062,790 | +0.26(+5.38%) |
Oct 29, 2008 | 4.937 | 5.064 | 4.737 | 4.840 | 629,255 | -0.10(-2.08%) |
Oct 28, 2008 | 4.658 | 4.973 | 4.374 | 4.943 | 652,444 | +0.43(+9.53%) |
Oct 27, 2008 | 4.901 | 5.004 | 4.513 | 4.513 | 654,915 | -0.41(-8.36%) |
Oct 24, 2008 | 4.664 | 5.089 | 4.549 | 4.925 | 571,424 | -0.18(-3.56%) |
Oct 23, 2008 | 5.161 | 5.179 | 4.701 | 5.107 | 470,877 | -0.02(-0.47%) |
Oct 22, 2008 | 5.313 | 5.488 | 5.040 | 5.131 | 385,223 | -0.33(-5.99%) |
Oct 21, 2008 | 5.513 | 5.603 | 5.428 | 5.458 | 232,095 | -0.15(-2.70%) |
Oct 20, 2008 | 5.743 | 5.767 | 5.452 | 5.609 | 414,865 | -0.08(-1.38%) |
Oct 17, 2008 | 5.361 | 5.737 | 5.325 | 5.688 | 816,811 | +0.14(+2.51%) |
Oct 16, 2008 | 5.391 | 5.573 | 5.040 | 5.549 | 677,733 | +0.21(+3.97%) |
Oct 15, 2008 | 5.688 | 5.797 | 5.337 | 5.337 | 361,315 | -0.54(-9.18%) |
Oct 14, 2008 | 6.621 | 6.621 | 5.488 | 5.876 | 464,842 | -0.33(-5.27%) |
Oct 13, 2008 | 6.191 | 6.258 | 5.755 | 6.203 | 928,003 | +0.44(+7.56%) |
Oct 10, 2008 | 5.397 | 5.961 | 4.863 | 5.767 | 1,360,235 | +0.15(+2.59%) |
Oct 09, 2008 | 6.264 | 6.349 | 5.488 | 5.622 | 1,243,421 | -0.64(-10.25%) |
Oct 08, 2008 | 6.403 | 6.773 | 6.221 | 6.264 | 1,315,342 | -0.42(-6.34%) |
Oct 07, 2008 | 7.245 | 7.245 | 6.651 | 6.688 | 802,700 | -0.50(-6.91%) |
Oct 06, 2008 | 7.106 | 7.312 | 6.815 | 7.185 | 615,030 | -0.24(-3.26%) |
Oct 03, 2008 | 7.802 | 7.839 | 7.154 | 7.427 | 440,953 | -0.21(-2.78%) |
Oct 02, 2008 | 8.075 | 8.075 | 7.633 | 7.639 | 234,851 | -0.45(-5.54%) |
Oct 01, 2008 | 7.905 | 8.226 | 7.827 | 8.087 | 339,286 | +0.08(+0.98%) |
Sep 30, 2008 | 8.063 | 8.081 | 7.736 | 8.008 | 428,031 | +0.18(+2.32%) |
Sep 29, 2008 | 8.033 | 8.281 | 7.815 | 7.827 | 473,492 | -0.44(-5.35%) |
Sep 26, 2008 | 7.924 | 8.420 | 7.899 | 8.269 | 0 | +0.20(+2.48%) |
Sep 25, 2008 | 7.821 | 8.154 | 7.693 | 8.069 | 308,332 | +0.23(+2.94%) |
Sep 24, 2008 | 8.178 | 8.178 | 7.827 | 7.839 | 404,367 | -0.32(-3.93%) |
Sep 23, 2008 | 8.148 | 8.317 | 8.051 | 8.160 | 441,851 | +0.16(+2.05%) |
Sep 22, 2008 | 7.972 | 8.323 | 7.972 | 7.996 | 464,559 | -0.50(-5.85%) |
Sep 19, 2008 | 8.021 | 8.493 | 7.978 | 8.493 | 0 | +0.58(+7.27%) |
Sep 18, 2008 | 7.905 | 7.990 | 7.384 | 7.918 | 1,082,352 | +0.12(+1.55%) |
Sep 17, 2008 | 7.754 | 7.942 | 7.639 | 7.796 | 528,682 | -0.15(-1.91%) |
Sep 16, 2008 | 7.590 | 8.063 | 7.590 | 7.948 | 762,479 | +0.11(+1.39%) |
Sep 15, 2008 | 8.002 | 8.081 | 7.766 | 7.839 | 636,984 | -0.28(-3.43%) |
Sep 12, 2008 | 7.924 | 8.178 | 7.869 | 8.117 | 277,030 | +0.08(+0.98%) |
Sep 11, 2008 | 8.021 | 8.069 | 7.875 | 8.039 | 295,689 | -0.10(-1.26%) |
Sep 10, 2008 | 8.063 | 8.178 | 7.905 | 8.142 | 345,484 | +0.18(+2.21%) |
Sep 09, 2008 | 8.051 | 8.329 | 7.966 | 7.966 | 368,612 | -0.22(-2.66%) |
Sep 08, 2008 | 8.063 | 8.354 | 7.966 | 8.184 | 415,191 | +0.30(+3.76%) |
Sep 05, 2008 | 7.875 | 7.972 | 7.815 | 7.887 | 0 | -0.03(-0.38%) |
Sep 04, 2008 | 7.815 | 7.966 | 7.742 | 7.918 | 480,422 | +0.01(+0.08%) |
Sep 03, 2008 | 8.105 | 8.111 | 7.857 | 7.911 | 787,389 | -0.22(-2.68%) |
Sep 02, 2008 | 8.027 | 8.208 | 7.954 | 8.130 | 328,325 | +0.19(+2.44%) |
Aug 29, 2008 | 7.869 | 8.027 | 7.845 | 7.936 | 256,988 | -0.03(-0.38%) |
Aug 28, 2008 | 7.766 | 7.984 | 7.693 | 7.966 | 310,518 | +0.22(+2.81%) |
Aug 27, 2008 | 7.560 | 7.815 | 7.512 | 7.748 | 321,094 | +0.17(+2.24%) |
Aug 26, 2008 | 7.784 | 7.857 | 7.451 | 7.578 | 874,962 | -0.20(-2.57%) |
Aug 25, 2008 | 8.069 | 8.069 | 7.742 | 7.778 | 699,104 | -0.32(-3.96%) |
Aug 22, 2008 | 7.954 | 8.111 | 7.936 | 8.099 | 536,870 | +0.19(+2.45%) |
Aug 21, 2008 | 7.936 | 8.057 | 7.857 | 7.905 | 345,025 | -0.08(-1.06%) |
Aug 20, 2008 | 7.924 | 8.051 | 7.887 | 7.990 | 458,253 | +0.08(+1.07%) |
Aug 19, 2008 | 7.875 | 7.960 | 7.821 | 7.905 | 522,757 | +0.05(+0.62%) |
Aug 18, 2008 | 7.821 | 7.881 | 7.718 | 7.857 | 639,454 | +0.04(+0.54%) |
Aug 15, 2008 | 7.966 | 7.990 | 7.766 | 7.815 | 0 | -0.09(-1.15%) |
Aug 14, 2008 | 7.893 | 8.027 | 7.833 | 7.905 | 683,935 | -0.03(-0.38%) |
Aug 13, 2008 | 7.978 | 7.984 | 7.893 | 7.936 | 604,746 | -0.04(-0.46%) |
Aug 12, 2008 | 8.057 | 8.087 | 7.930 | 7.972 | 381,745 | -0.10(-1.20%) |
Aug 11, 2008 | 7.972 | 8.263 | 7.887 | 8.069 | 670,983 | +0.10(+1.22%) |
Aug 08, 2008 | 7.651 | 8.042 | 7.651 | 7.972 | 405,247 | +0.30(+3.87%) |
Aug 07, 2008 | 7.930 | 7.960 | 7.609 | 7.675 | 463,638 | -0.25(-3.21%) |
Aug 06, 2008 | 7.718 | 7.960 | 7.584 | 7.930 | 803,415 | +0.05(+0.69%) |
Aug 05, 2008 | 7.500 | 7.875 | 7.481 | 7.875 | 1,014,357 | +0.33(+4.33%) |
Aug 04, 2008 | 7.548 | 7.784 | 7.390 | 7.548 | 6,650,169 | +0.04(+0.56%) |
Aug 01, 2008 | 7.493 | 7.578 | 7.245 | 7.506 | 639,738 | -0.22(-2.90%) |
Jul 31, 2008 | 7.633 | 8.051 | 7.590 | 7.730 | 1,627,686 | +0.36(+4.93%) |
Jul 30, 2008 | 7.312 | 7.409 | 7.154 | 7.366 | 207,617 | +0.04(+0.58%) |
Jul 29, 2008 | 7.324 | 7.372 | 6.997 | 7.324 | 348,596 | +0.37(+5.31%) |
Jul 28, 2008 | 7.075 | 7.124 | 6.857 | 6.954 | 357,863 | -0.15(-2.05%) |
Jul 25, 2008 | 7.075 | 7.288 | 7.045 | 7.100 | 287,579 | +0.07(+1.03%) |
Jul 24, 2008 | 7.372 | 7.372 | 7.003 | 7.027 | 363,813 | -0.30(-4.13%) |
Jul 23, 2008 | 7.185 | 7.427 | 7.100 | 7.330 | 266,332 | +0.15(+2.02%) |
Jul 22, 2008 | 6.870 | 7.215 | 6.839 | 7.185 | 294,332 | +0.29(+4.22%) |
Jul 21, 2008 | 6.851 | 6.894 | 6.809 | 6.894 | 161,730 | +0.05(+0.71%) |
Jul 18, 2008 | 6.894 | 6.894 | 6.603 | 6.845 | 606,900 | -0.05(-0.79%) |
Jul 17, 2008 | 6.803 | 6.924 | 6.670 | 6.900 | 656,886 | +0.15(+2.24%) |
Jul 16, 2008 | 6.518 | 6.797 | 6.421 | 6.748 | 878,683 | +0.22(+3.44%) |
Jul 15, 2008 | 6.512 | 6.645 | 6.323 | 6.524 | 905,692 | -0.08(-1.28%) |
Jul 14, 2008 | 6.930 | 6.936 | 6.603 | 6.609 | 342,987 | -0.30(-4.38%) |
Jul 11, 2008 | 7.009 | 7.015 | 6.706 | 6.912 | 692,915 | -0.18(-2.48%) |
Jul 10, 2008 | 7.015 | 7.245 | 6.966 | 7.088 | 552,752 | +0.05(+0.69%) |
Jul 09, 2008 | 7.318 | 7.318 | 6.991 | 7.039 | 451,035 | -0.27(-3.73%) |
Jul 08, 2008 | 7.009 | 7.312 | 6.888 | 7.312 | 406,097 | +0.36(+5.14%) |
Jul 07, 2008 | 7.257 | 7.257 | 6.839 | 6.954 | 549,688 | -0.24(-3.37%) |
Jul 04, 2008 | 7.172 | 7.306 | 7.069 | 7.197 | 385,157 | +0.00(+0.00%) |
Jul 03, 2008 | 7.172 | 7.306 | 7.069 | 7.197 | 385,157 | +0.02(+0.34%) |
Jul 02, 2008 | 7.063 | 7.221 | 6.960 | 7.172 | 438,665 | +0.10(+1.46%) |
Jul 01, 2008 | 7.088 | 7.185 | 6.815 | 7.069 | 586,437 | -0.03(-0.43%) |
Jun 30, 2008 | 7.257 | 7.288 | 7.088 | 7.100 | 486,784 | -0.13(-1.76%) |
Jun 27, 2008 | 7.215 | 7.330 | 7.033 | 7.227 | 1,337,814 | +0.01(+0.17%) |
Jun 26, 2008 | 7.209 | 7.294 | 7.124 | 7.215 | 581,815 | -0.07(-1.00%) |
Jun 25, 2008 | 7.039 | 7.312 | 7.033 | 7.288 | 317,664 | +0.24(+3.35%) |
Jun 24, 2008 | 7.185 | 7.269 | 7.051 | 7.051 | 397,231 | -0.19(-2.68%) |
Jun 23, 2008 | 7.390 | 7.451 | 7.227 | 7.245 | 233,626 | -0.10(-1.40%) |
Jun 20, 2008 | 7.415 | 7.451 | 7.275 | 7.348 | 663,971 | -0.09(-1.22%) |
Jun 19, 2008 | 7.269 | 7.439 | 7.221 | 7.439 | 347,795 | +0.17(+2.33%) |
Jun 18, 2008 | 7.372 | 7.439 | 7.251 | 7.269 | 458,777 | -0.12(-1.56%) |
Jun 17, 2008 | 7.530 | 7.663 | 7.384 | 7.384 | 705,838 | +0.02(+0.25%) |
Jun 16, 2008 | 7.227 | 7.366 | 7.178 | 7.366 | 323,140 | +0.12(+1.67%) |
Jun 13, 2008 | 7.227 | 7.245 | 7.124 | 7.245 | 298,198 | +0.12(+1.70%) |
Jun 12, 2008 | 7.269 | 7.330 | 7.063 | 7.124 | 534,699 | -0.09(-1.26%) |
Jun 11, 2008 | 7.300 | 7.318 | 7.197 | 7.215 | 263,964 | -0.12(-1.65%) |
Jun 10, 2008 | 7.275 | 7.354 | 7.215 | 7.336 | 366,363 | +0.05(+0.66%) |
Jun 09, 2008 | 7.433 | 7.500 | 7.269 | 7.288 | 333,851 | -0.18(-2.35%) |
Jun 06, 2008 | 7.590 | 7.663 | 7.463 | 7.463 | 394,570 | -0.21(-2.76%) |
Jun 05, 2008 | 7.524 | 7.699 | 7.512 | 7.675 | 554,173 | +0.15(+1.93%) |
Jun 04, 2008 | 7.330 | 7.572 | 7.330 | 7.530 | 445,153 | +0.19(+2.56%) |
Jun 03, 2008 | 7.397 | 7.403 | 7.312 | 7.342 | 423,366 | -0.01(-0.08%) |
Jun 02, 2008 | 7.360 | 7.372 | 7.281 | 7.348 | 519,315 | -0.04(-0.57%) |
May 30, 2008 | 7.512 | 7.512 | 7.336 | 7.390 | 446,995 | -0.16(-2.09%) |
May 29, 2008 | 7.469 | 7.578 | 7.427 | 7.548 | 678,588 | +0.07(+0.89%) |
May 28, 2008 | 7.469 | 7.487 | 7.390 | 7.481 | 744,756 | +0.06(+0.82%) |
May 27, 2008 | 7.312 | 7.439 | 7.288 | 7.421 | 497,154 | +0.12(+1.66%) |
May 26, 2008 | 7.348 | 7.348 | 7.251 | 7.300 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.348 | 7.348 | 7.251 | 7.300 | 417,661 | -0.05(-0.74%) |
May 22, 2008 | 7.324 | 7.378 | 7.271 | 7.354 | 580,072 | +0.04(+0.58%) |
May 21, 2008 | 7.281 | 7.390 | 7.215 | 7.312 | 905,883 | +0.07(+1.00%) |
May 20, 2008 | 7.227 | 7.251 | 7.130 | 7.239 | 483,644 | +0.04(+0.50%) |
May 19, 2008 | 7.227 | 7.245 | 7.142 | 7.203 | 518,571 | -0.05(-0.67%) |
May 16, 2008 | 7.275 | 7.275 | 7.166 | 7.251 | 569,438 | -0.01(-0.17%) |
May 15, 2008 | 7.227 | 7.306 | 7.063 | 7.263 | 387,056 | +0.08(+1.10%) |
May 14, 2008 | 7.215 | 7.269 | 7.166 | 7.185 | 329,135 | +0.04(+0.59%) |
May 13, 2008 | 7.227 | 7.227 | 7.069 | 7.142 | 286,552 | -0.05(-0.76%) |
May 12, 2008 | 7.209 | 7.209 | 7.108 | 7.197 | 422,811 | +0.01(+0.17%) |
May 09, 2008 | 7.178 | 7.269 | 7.112 | 7.185 | 147,743 | -0.05(-0.75%) |
May 08, 2008 | 7.275 | 7.378 | 7.203 | 7.239 | 357,776 | -0.04(-0.50%) |
May 07, 2008 | 7.754 | 7.754 | 7.275 | 7.275 | 442,390 | -0.55(-6.97%) |
May 06, 2008 | 7.869 | 7.911 | 7.796 | 7.821 | 502,440 | -0.07(-0.84%) |
May 05, 2008 | 7.615 | 7.887 | 7.578 | 7.887 | 506,675 | +0.25(+3.25%) |
May 02, 2008 | 7.869 | 7.933 | 7.639 | 7.639 | 472,633 | -0.22(-2.85%) |
May 01, 2008 | 7.651 | 7.948 | 7.609 | 7.863 | 453,920 | +0.29(+3.84%) |
Apr 30, 2008 | 7.572 | 7.784 | 7.572 | 7.572 | 466,425 | +0.02(+0.32%) |
Apr 29, 2008 | 7.584 | 7.615 | 7.512 | 7.548 | 212,840 | -0.03(-0.40%) |
Apr 28, 2008 | 7.609 | 7.663 | 7.572 | 7.578 | 533,892 | -0.05(-0.64%) |
Apr 25, 2008 | 7.590 | 7.687 | 7.518 | 7.627 | 465,736 | +0.05(+0.72%) |
Apr 24, 2008 | 7.433 | 7.572 | 7.384 | 7.572 | 509,147 | +0.14(+1.87%) |
Apr 23, 2008 | 7.348 | 7.451 | 7.275 | 7.433 | 479,954 | +0.12(+1.57%) |
Apr 22, 2008 | 7.445 | 7.445 | 7.269 | 7.318 | 478,182 | -0.16(-2.19%) |
Apr 21, 2008 | 7.572 | 7.572 | 7.451 | 7.481 | 263,098 | -0.14(-1.83%) |
Apr 18, 2008 | 7.524 | 7.621 | 7.469 | 7.621 | 680,604 | +0.22(+2.95%) |
Apr 17, 2008 | 7.336 | 7.421 | 7.263 | 7.403 | 275,018 | +0.05(+0.66%) |
Apr 16, 2008 | 7.233 | 7.354 | 7.209 | 7.354 | 403,544 | +0.18(+2.45%) |
Apr 15, 2008 | 7.191 | 7.215 | 7.094 | 7.178 | 219,115 | +0.02(+0.34%) |
Apr 14, 2008 | 7.100 | 7.269 | 7.027 | 7.154 | 394,418 | +0.04(+0.51%) |
Apr 11, 2008 | 7.209 | 7.294 | 7.075 | 7.118 | 282,777 | -0.15(-2.08%) |
Apr 10, 2008 | 7.257 | 7.372 | 7.203 | 7.269 | 395,854 | +0.02(+0.33%) |
Apr 09, 2008 | 7.366 | 7.372 | 7.209 | 7.245 | 352,769 | -0.09(-1.24%) |
Apr 08, 2008 | 7.342 | 7.372 | 7.288 | 7.336 | 314,636 | -0.07(-0.90%) |
Apr 07, 2008 | 7.481 | 7.481 | 7.348 | 7.403 | 397,094 | -0.05(-0.73%) |
Apr 04, 2008 | 7.439 | 7.596 | 7.409 | 7.457 | 605,172 | +0.02(+0.24%) |
Apr 03, 2008 | 7.269 | 7.469 | 7.269 | 7.439 | 454,787 | +0.11(+1.49%) |
Apr 02, 2008 | 7.269 | 7.366 | 7.197 | 7.330 | 502,164 | +0.05(+0.67%) |