Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.000 | 3.000 | 2.715 | 2.760 | 331,850 | -0.16(-5.32%) |
Mar 30, 2009 | 2.965 | 3.015 | 2.865 | 2.915 | 257,990 | -0.29(-8.91%) |
Mar 26, 2009 | 2.840 | 3.200 | 2.740 | 3.200 | 361,558 | +0.41(+14.70%) |
Mar 25, 2009 | 2.790 | 2.925 | 2.695 | 2.790 | 209,994 | +0.02(+0.54%) |
Mar 24, 2009 | 2.790 | 2.905 | 2.770 | 2.775 | 160,616 | -0.04(-1.60%) |
Mar 23, 2009 | 2.610 | 2.820 | 2.425 | 2.820 | 216,732 | +0.40(+16.53%) |
Mar 20, 2009 | 2.410 | 2.435 | 2.315 | 2.420 | 204,928 | +0.04(+1.47%) |
Mar 19, 2009 | 2.395 | 2.395 | 2.300 | 2.385 | 203,926 | +0.01(+0.63%) |
Mar 18, 2009 | 2.140 | 2.375 | 2.125 | 2.370 | 145,478 | +0.23(+10.75%) |
Mar 17, 2009 | 1.935 | 2.140 | 1.900 | 2.140 | 121,352 | +0.20(+10.31%) |
Mar 16, 2009 | 2.010 | 2.055 | 1.940 | 1.940 | 139,824 | -0.05(-2.27%) |
Mar 13, 2009 | 1.950 | 1.995 | 1.860 | 1.985 | 80,022 | +0.04(+2.06%) |
Mar 12, 2009 | 1.715 | 1.945 | 1.715 | 1.945 | 152,266 | +0.23(+13.08%) |
Mar 11, 2009 | 1.745 | 1.775 | 1.675 | 1.720 | 63,882 | -0.02(-1.15%) |
Mar 10, 2009 | 1.695 | 1.750 | 1.665 | 1.740 | 123,118 | +0.09(+5.45%) |
Mar 09, 2009 | 1.715 | 1.720 | 1.650 | 1.650 | 145,304 | -0.09(-5.17%) |
Mar 06, 2009 | 1.720 | 1.750 | 1.685 | 1.740 | 215,150 | +0.02(+1.16%) |
Mar 05, 2009 | 1.695 | 1.730 | 1.655 | 1.720 | 187,478 | +0.00(+0.29%) |
Mar 04, 2009 | 1.685 | 1.740 | 1.620 | 1.715 | 332,302 | +0.06(+3.31%) |
Mar 02, 2009 | 1.680 | 1.760 | 1.650 | 1.660 | 311,280 | -0.04(-2.35%) |
Feb 27, 2009 | 1.620 | 1.750 | 1.620 | 1.700 | 114,666 | +0.04(+2.72%) |
Feb 26, 2009 | 1.810 | 1.810 | 1.655 | 1.655 | 313,864 | -0.14(-7.54%) |
Feb 25, 2009 | 1.825 | 1.865 | 1.720 | 1.790 | 298,064 | -0.01(-0.56%) |
Feb 24, 2009 | 1.700 | 1.815 | 1.700 | 1.800 | 399,154 | +0.12(+7.14%) |
Feb 23, 2009 | 1.830 | 1.835 | 1.655 | 1.680 | 204,688 | -0.10(-5.88%) |
Feb 20, 2009 | 1.790 | 1.830 | 1.776 | 1.785 | 212,868 | -0.02(-0.83%) |
Feb 19, 2009 | 1.835 | 1.855 | 1.790 | 1.800 | 665,918 | -0.04(-2.44%) |
Feb 18, 2009 | 1.880 | 1.905 | 1.815 | 1.845 | 487,366 | -0.02(-1.07%) |
Feb 17, 2009 | 1.975 | 2.005 | 1.865 | 1.865 | 310,290 | -0.15(-7.44%) |
Feb 13, 2009 | 2.120 | 2.120 | 1.955 | 2.015 | 588,320 | -0.09(-4.50%) |
Feb 12, 2009 | 2.065 | 2.125 | 2.035 | 2.110 | 174,922 | +0.03(+1.69%) |
Feb 11, 2009 | 2.095 | 2.150 | 2.055 | 2.075 | 338,752 | -0.05(-2.35%) |
Feb 10, 2009 | 2.335 | 2.355 | 2.110 | 2.125 | 172,758 | -0.21(-9.19%) |
Feb 09, 2009 | 2.510 | 2.565 | 2.335 | 2.340 | 150,038 | -0.13(-5.26%) |
Feb 06, 2009 | 2.550 | 2.610 | 2.450 | 2.470 | 445,050 | -0.03(-1.40%) |
Feb 05, 2009 | 2.485 | 2.535 | 2.480 | 2.505 | 100,736 | +0.01(+0.40%) |
Feb 04, 2009 | 2.555 | 2.570 | 2.490 | 2.495 | 165,606 | -0.03(-1.19%) |
Feb 03, 2009 | 2.730 | 2.730 | 2.505 | 2.525 | 213,472 | -0.18(-6.48%) |
Feb 02, 2009 | 2.670 | 2.785 | 2.670 | 2.700 | 251,414 | -0.05(-1.82%) |
Jan 30, 2009 | 2.915 | 2.915 | 2.670 | 2.750 | 203,538 | -0.13(-4.51%) |
Jan 29, 2009 | 2.895 | 3.010 | 2.790 | 2.880 | 253,638 | -0.09(-3.03%) |
Jan 28, 2009 | 2.635 | 2.980 | 2.600 | 2.970 | 137,064 | +0.39(+14.89%) |
Jan 27, 2009 | 2.535 | 2.590 | 2.485 | 2.585 | 148,182 | +0.05(+1.97%) |
Jan 26, 2009 | 2.540 | 2.555 | 2.480 | 2.535 | 161,712 | -0.04(-1.55%) |
Jan 23, 2009 | 2.450 | 2.585 | 2.450 | 2.575 | 247,158 | +0.09(+3.62%) |
Jan 22, 2009 | 2.550 | 2.575 | 2.470 | 2.485 | 111,102 | -0.11(-4.24%) |
Jan 21, 2009 | 2.475 | 2.625 | 2.450 | 2.595 | 170,760 | +0.15(+5.92%) |
Jan 20, 2009 | 2.490 | 2.525 | 2.450 | 2.450 | 128,318 | -0.07(-2.78%) |
Jan 16, 2009 | 2.630 | 2.630 | 2.470 | 2.520 | 212,208 | -0.09(-3.45%) |
Jan 15, 2009 | 2.525 | 2.615 | 2.475 | 2.610 | 171,966 | +0.06(+2.35%) |
Jan 14, 2009 | 2.820 | 2.820 | 2.425 | 2.550 | 341,712 | -0.32(-10.99%) |
Jan 13, 2009 | 2.875 | 2.930 | 2.825 | 2.865 | 185,344 | -0.01(-0.35%) |
Jan 12, 2009 | 3.160 | 3.290 | 2.850 | 2.875 | 190,422 | -0.28(-8.87%) |
Jan 09, 2009 | 3.615 | 3.615 | 3.155 | 3.155 | 195,836 | -0.47(-12.97%) |
Jan 08, 2009 | 3.710 | 3.710 | 3.525 | 3.625 | 199,752 | -0.11(-2.95%) |
Jan 07, 2009 | 3.745 | 3.770 | 3.675 | 3.735 | 294,162 | -0.06(-1.45%) |
Jan 06, 2009 | 3.675 | 3.800 | 3.580 | 3.790 | 158,140 | +0.16(+4.26%) |
Jan 05, 2009 | 3.490 | 3.640 | 3.360 | 3.635 | 225,466 | +0.17(+5.06%) |
Jan 02, 2009 | 3.200 | 3.485 | 3.200 | 3.460 | 157,082 | +0.27(+8.29%) |
Dec 31, 2008 | 3.145 | 3.245 | 3.080 | 3.195 | 174,894 | +0.07(+2.24%) |
Dec 30, 2008 | 3.000 | 3.150 | 2.935 | 3.125 | 396,622 | +0.15(+5.22%) |
Dec 29, 2008 | 3.210 | 3.223 | 2.945 | 2.970 | 107,962 | -0.21(-6.75%) |
Dec 26, 2008 | 3.125 | 3.195 | 3.080 | 3.185 | 321,412 | +0.04(+1.11%) |
Dec 24, 2008 | 3.089 | 3.200 | 3.055 | 3.150 | 46,380 | +0.05(+1.78%) |
Dec 23, 2008 | 3.190 | 3.255 | 3.055 | 3.095 | 135,774 | -0.09(-2.83%) |
Dec 22, 2008 | 3.255 | 3.340 | 3.070 | 3.185 | 178,284 | -0.07(-2.30%) |
Dec 19, 2008 | 3.610 | 3.610 | 3.120 | 3.260 | 780,994 | -0.26(-7.25%) |
Dec 18, 2008 | 2.905 | 3.665 | 2.860 | 3.515 | 1,258,534 | +0.70(+24.87%) |
Dec 17, 2008 | 2.630 | 2.865 | 2.470 | 2.815 | 598,432 | +0.17(+6.23%) |
Dec 16, 2008 | 2.530 | 2.655 | 2.480 | 2.650 | 414,542 | +0.18(+7.29%) |
Dec 15, 2008 | 2.540 | 2.710 | 2.425 | 2.470 | 426,910 | -0.02(-0.80%) |
Dec 12, 2008 | 2.395 | 2.585 | 2.385 | 2.490 | 344,838 | -0.01(-0.40%) |
Dec 11, 2008 | 3.005 | 3.025 | 2.455 | 2.500 | 649,370 | -0.50(-16.67%) |
Dec 10, 2008 | 2.830 | 3.165 | 2.830 | 3.000 | 1,444,394 | +0.17(+6.19%) |
Dec 09, 2008 | 2.925 | 3.025 | 2.810 | 2.825 | 504,762 | -0.18(-5.99%) |
Dec 08, 2008 | 3.320 | 3.465 | 2.980 | 3.005 | 416,534 | -0.24(-7.40%) |
Dec 05, 2008 | 3.450 | 3.640 | 3.190 | 3.245 | 454,636 | -0.27(-7.68%) |
Dec 04, 2008 | 3.560 | 3.755 | 3.450 | 3.515 | 245,238 | -0.06(-1.68%) |
Dec 03, 2008 | 3.630 | 3.680 | 3.190 | 3.575 | 312,254 | +0.12(+3.32%) |
Dec 02, 2008 | 3.330 | 3.460 | 3.185 | 3.460 | 167,148 | +0.21(+6.30%) |
Dec 01, 2008 | 3.800 | 3.840 | 3.240 | 3.255 | 353,110 | -0.72(-18.01%) |
Nov 28, 2008 | 3.855 | 4.020 | 3.855 | 3.970 | 78,730 | +0.05(+1.15%) |
Nov 26, 2008 | 3.245 | 3.925 | 3.135 | 3.925 | 387,440 | +0.60(+18.22%) |
Nov 25, 2008 | 3.450 | 3.550 | 3.160 | 3.320 | 514,522 | -0.11(-3.21%) |
Nov 24, 2008 | 3.785 | 3.860 | 3.345 | 3.430 | 755,540 | -0.29(-7.92%) |
Nov 21, 2008 | 3.540 | 3.755 | 3.240 | 3.725 | 419,698 | +0.26(+7.50%) |
Nov 20, 2008 | 3.940 | 4.115 | 3.430 | 3.465 | 428,832 | -0.51(-12.72%) |
Nov 19, 2008 | 4.155 | 4.330 | 3.965 | 3.970 | 290,660 | -0.20(-4.80%) |
Nov 18, 2008 | 4.475 | 4.560 | 4.055 | 4.170 | 397,330 | -0.28(-6.29%) |
Nov 17, 2008 | 4.535 | 4.835 | 4.440 | 4.450 | 330,516 | -0.11(-2.41%) |
Nov 14, 2008 | 4.850 | 4.990 | 4.550 | 4.560 | 259,388 | -0.34(-6.94%) |
Nov 13, 2008 | 5.115 | 5.345 | 4.545 | 4.900 | 542,242 | -0.17(-3.45%) |
Nov 12, 2008 | 5.545 | 5.635 | 5.065 | 5.075 | 294,626 | -0.56(-9.94%) |
Nov 11, 2008 | 5.715 | 5.835 | 5.575 | 5.635 | 140,204 | -0.14(-2.42%) |
Nov 10, 2008 | 6.355 | 6.480 | 5.720 | 5.775 | 154,138 | -0.43(-6.93%) |
Nov 07, 2008 | 6.250 | 6.405 | 6.060 | 6.205 | 168,440 | +0.03(+0.40%) |
Nov 06, 2008 | 6.500 | 6.553 | 6.180 | 6.180 | 105,440 | -0.37(-5.58%) |
Nov 05, 2008 | 6.805 | 6.980 | 6.535 | 6.545 | 141,538 | -0.36(-5.21%) |
Nov 04, 2008 | 6.750 | 6.995 | 6.490 | 6.905 | 314,930 | +0.21(+3.14%) |
Nov 03, 2008 | 7.100 | 7.140 | 6.650 | 6.695 | 243,194 | -0.21(-3.04%) |
Oct 31, 2008 | 6.340 | 6.935 | 6.340 | 6.905 | 294,102 | +0.53(+8.23%) |
Oct 30, 2008 | 6.500 | 6.625 | 6.165 | 6.380 | 163,096 | +0.07(+1.11%) |
Oct 29, 2008 | 6.105 | 6.580 | 5.950 | 6.310 | 278,258 | +0.26(+4.38%) |
Oct 28, 2008 | 6.000 | 6.090 | 5.680 | 6.045 | 439,438 | +0.17(+2.98%) |
Oct 27, 2008 | 6.410 | 6.675 | 5.870 | 5.870 | 232,406 | -0.60(-9.34%) |
Oct 24, 2008 | 6.750 | 7.135 | 6.305 | 6.475 | 347,126 | -0.75(-10.32%) |
Oct 23, 2008 | 8.020 | 8.020 | 6.900 | 7.220 | 487,564 | -0.71(-9.01%) |
Oct 22, 2008 | 8.120 | 8.375 | 7.785 | 7.935 | 325,746 | -0.38(-4.51%) |
Oct 21, 2008 | 7.810 | 8.375 | 7.810 | 8.310 | 282,952 | +0.36(+4.46%) |
Oct 20, 2008 | 7.810 | 7.980 | 7.515 | 7.955 | 279,518 | +0.22(+2.91%) |
Oct 17, 2008 | 7.440 | 8.075 | 7.330 | 7.730 | 268,378 | +0.00(+0.00%) |
Oct 16, 2008 | 6.925 | 7.790 | 6.925 | 7.730 | 335,634 | +0.86(+12.44%) |
Oct 15, 2008 | 7.135 | 7.265 | 6.875 | 6.875 | 163,406 | -0.41(-5.56%) |
Oct 14, 2008 | 7.955 | 7.955 | 7.125 | 7.280 | 253,104 | -0.46(-5.94%) |
Oct 13, 2008 | 7.780 | 7.780 | 7.205 | 7.740 | 264,436 | +0.28(+3.68%) |
Oct 10, 2008 | 6.345 | 7.565 | 6.340 | 7.465 | 354,120 | +0.62(+9.06%) |
Oct 09, 2008 | 7.485 | 7.485 | 6.845 | 6.845 | 288,488 | -0.50(-6.87%) |
Oct 08, 2008 | 7.325 | 7.775 | 7.030 | 7.350 | 465,508 | -0.22(-2.84%) |
Oct 07, 2008 | 7.695 | 8.100 | 7.550 | 7.565 | 379,984 | -0.03(-0.46%) |
Oct 06, 2008 | 7.665 | 7.775 | 7.320 | 7.600 | 515,876 | -0.19(-2.44%) |
Oct 03, 2008 | 8.445 | 8.475 | 7.755 | 7.790 | 260,962 | -0.55(-6.59%) |
Oct 02, 2008 | 8.630 | 8.885 | 8.315 | 8.340 | 341,950 | -0.33(-3.81%) |
Oct 01, 2008 | 9.260 | 9.500 | 8.615 | 8.670 | 256,524 | -0.69(-7.32%) |
Sep 30, 2008 | 9.315 | 9.420 | 8.795 | 9.355 | 252,972 | +0.03(+0.32%) |
Sep 29, 2008 | 9.500 | 9.615 | 9.095 | 9.325 | 244,860 | -0.11(-1.11%) |
Sep 26, 2008 | 9.500 | 9.500 | 9.193 | 9.430 | 241,814 | -0.29(-2.98%) |
Sep 25, 2008 | 9.135 | 9.840 | 9.125 | 9.720 | 288,022 | +0.57(+6.17%) |
Sep 24, 2008 | 9.420 | 9.555 | 9.145 | 9.155 | 165,352 | -0.23(-2.45%) |
Sep 23, 2008 | 9.745 | 9.770 | 9.370 | 9.385 | 225,538 | -0.26(-2.70%) |
Sep 22, 2008 | 9.900 | 9.900 | 9.450 | 9.645 | 262,300 | -0.30(-3.07%) |
Sep 19, 2008 | 9.850 | 11.50 | 9.850 | 9.950 | 814,864 | +0.31(+3.27%) |
Sep 18, 2008 | 9.750 | 9.750 | 9.350 | 9.635 | 812,708 | +0.07(+0.73%) |
Sep 17, 2008 | 9.420 | 9.715 | 9.415 | 9.565 | 540,156 | +0.04(+0.47%) |
Sep 16, 2008 | 9.640 | 9.865 | 9.300 | 9.520 | 832,338 | +0.01(+0.11%) |
Sep 15, 2008 | 9.460 | 9.640 | 9.220 | 9.510 | 456,836 | -0.02(-0.21%) |
Sep 12, 2008 | 9.880 | 9.880 | 9.345 | 9.530 | 417,186 | -0.40(-4.03%) |
Sep 11, 2008 | 9.885 | 10.00 | 9.634 | 9.930 | 648,810 | -0.12(-1.19%) |
Sep 10, 2008 | 9.005 | 10.15 | 9.000 | 10.05 | 925,238 | +1.05(+11.67%) |
Sep 09, 2008 | 9.215 | 9.335 | 9.000 | 9.000 | 1,080,748 | -0.04(-0.44%) |
Sep 08, 2008 | 9.350 | 9.350 | 8.745 | 9.040 | 290,432 | +0.10(+1.12%) |
Sep 05, 2008 | 8.935 | 9.055 | 8.655 | 8.940 | 224,236 | -0.07(-0.72%) |
Sep 04, 2008 | 9.420 | 9.530 | 8.730 | 9.005 | 467,844 | -0.47(-5.01%) |
Sep 03, 2008 | 9.330 | 9.748 | 9.295 | 9.480 | 280,404 | +0.23(+2.49%) |
Sep 02, 2008 | 9.505 | 10.00 | 9.175 | 9.250 | 280,834 | -0.01(-0.05%) |
Aug 29, 2008 | 9.215 | 9.550 | 9.120 | 9.255 | 147,260 | -0.03(-0.38%) |
Aug 28, 2008 | 8.975 | 9.300 | 8.855 | 9.290 | 250,214 | +0.33(+3.74%) |
Aug 27, 2008 | 8.500 | 8.995 | 8.500 | 8.955 | 253,754 | +0.43(+5.04%) |
Aug 26, 2008 | 8.625 | 8.625 | 8.395 | 8.525 | 267,906 | -0.08(-0.99%) |
Aug 25, 2008 | 8.545 | 8.635 | 8.425 | 8.610 | 186,774 | +0.04(+0.41%) |
Aug 22, 2008 | 8.375 | 8.620 | 8.330 | 8.575 | 230,304 | +0.25(+3.00%) |
Aug 21, 2008 | 7.935 | 8.365 | 7.895 | 8.325 | 174,310 | +0.31(+3.87%) |
Aug 20, 2008 | 7.570 | 8.085 | 7.570 | 8.015 | 559,860 | +0.57(+7.58%) |
Aug 19, 2008 | 7.630 | 7.799 | 7.205 | 7.450 | 241,564 | -0.25(-3.31%) |
Aug 18, 2008 | 8.075 | 8.180 | 7.595 | 7.705 | 134,910 | -0.37(-4.52%) |
Aug 15, 2008 | 8.335 | 8.745 | 7.950 | 8.070 | 107,670 | -0.12(-1.47%) |
Aug 14, 2008 | 7.775 | 8.375 | 7.775 | 8.190 | 77,986 | +0.34(+4.33%) |
Aug 13, 2008 | 7.925 | 8.085 | 7.630 | 7.850 | 181,842 | -0.10(-1.26%) |
Aug 12, 2008 | 8.445 | 8.445 | 7.740 | 7.950 | 144,750 | -0.56(-6.53%) |
Aug 11, 2008 | 7.755 | 8.595 | 7.740 | 8.505 | 143,264 | +0.74(+9.46%) |
Aug 08, 2008 | 7.825 | 7.945 | 6.890 | 7.770 | 405,314 | -0.08(-1.02%) |
Aug 07, 2008 | 8.200 | 8.235 | 7.780 | 7.850 | 117,926 | -0.38(-4.68%) |
Aug 06, 2008 | 8.010 | 8.245 | 7.835 | 8.235 | 86,910 | +0.21(+2.62%) |
Aug 05, 2008 | 7.680 | 8.035 | 7.680 | 8.025 | 104,082 | +0.42(+5.52%) |
Aug 04, 2008 | 7.750 | 7.800 | 7.570 | 7.605 | 222,058 | -0.16(-2.06%) |
Aug 01, 2008 | 8.070 | 8.125 | 7.685 | 7.765 | 197,694 | -0.25(-3.12%) |
Jul 31, 2008 | 7.900 | 8.135 | 7.500 | 8.015 | 126,216 | +0.02(+0.25%) |
Jul 30, 2008 | 8.055 | 8.305 | 7.815 | 7.995 | 86,218 | +0.03(+0.31%) |
Jul 29, 2008 | 7.970 | 8.070 | 7.695 | 7.970 | 134,432 | +0.23(+3.04%) |
Jul 28, 2008 | 8.305 | 8.505 | 7.695 | 7.735 | 316,274 | -0.59(-7.09%) |
Jul 25, 2008 | 8.265 | 8.510 | 8.210 | 8.325 | 127,020 | +0.12(+1.46%) |
Jul 24, 2008 | 8.410 | 8.625 | 8.155 | 8.205 | 135,882 | -0.18(-2.15%) |
Jul 23, 2008 | 8.365 | 9.025 | 8.150 | 8.385 | 342,244 | -0.42(-4.77%) |
Jul 22, 2008 | 7.680 | 8.815 | 7.665 | 8.805 | 287,312 | +1.00(+12.74%) |
Jul 21, 2008 | 7.650 | 7.940 | 7.650 | 7.810 | 186,222 | +0.26(+3.44%) |
Jul 18, 2008 | 7.295 | 7.645 | 7.260 | 7.550 | 239,212 | +0.20(+2.72%) |
Jul 17, 2008 | 7.005 | 7.350 | 7.005 | 7.350 | 163,976 | +0.42(+6.14%) |
Jul 16, 2008 | 6.810 | 7.075 | 6.670 | 6.925 | 327,548 | +0.16(+2.29%) |
Jul 15, 2008 | 6.640 | 6.965 | 6.585 | 6.770 | 129,916 | +0.06(+0.89%) |
Jul 14, 2008 | 6.855 | 6.855 | 6.365 | 6.710 | 125,358 | -0.05(-0.81%) |
Jul 11, 2008 | 6.610 | 7.055 | 6.500 | 6.765 | 238,986 | +0.11(+1.65%) |
Jul 10, 2008 | 6.800 | 7.060 | 6.560 | 6.655 | 237,478 | -0.13(-1.99%) |
Jul 09, 2008 | 6.415 | 6.930 | 6.325 | 6.790 | 472,138 | +0.65(+10.50%) |
Jul 08, 2008 | 5.890 | 6.215 | 5.810 | 6.145 | 226,638 | +0.24(+4.15%) |
Jul 07, 2008 | 5.980 | 6.055 | 5.825 | 5.900 | 278,692 | -0.05(-0.84%) |
Jul 04, 2008 | 5.990 | 6.100 | 5.840 | 5.950 | 90,646 | +0.00(+0.00%) |
Jul 03, 2008 | 5.990 | 6.100 | 5.840 | 5.950 | 90,646 | -0.01(-0.25%) |
Jul 02, 2008 | 6.060 | 6.290 | 5.925 | 5.965 | 203,624 | -0.12(-1.97%) |
Jul 01, 2008 | 6.140 | 6.480 | 5.935 | 6.085 | 822,340 | -0.08(-1.38%) |
Jun 30, 2008 | 6.595 | 6.675 | 6.125 | 6.170 | 504,364 | -0.29(-4.42%) |
Jun 27, 2008 | 6.195 | 6.525 | 6.090 | 6.455 | 1,181,374 | +0.22(+3.61%) |
Jun 26, 2008 | 6.450 | 6.745 | 6.200 | 6.230 | 145,392 | -0.31(-4.81%) |
Jun 25, 2008 | 6.445 | 6.645 | 6.360 | 6.545 | 253,024 | +0.12(+1.95%) |
Jun 24, 2008 | 6.470 | 6.595 | 6.300 | 6.420 | 151,622 | -0.11(-1.68%) |
Jun 23, 2008 | 6.705 | 6.720 | 6.485 | 6.530 | 114,340 | -0.16(-2.39%) |
Jun 20, 2008 | 7.035 | 7.035 | 6.520 | 6.690 | 271,428 | -0.38(-5.31%) |
Jun 19, 2008 | 6.800 | 7.080 | 6.690 | 7.065 | 293,614 | +0.26(+3.82%) |
Jun 18, 2008 | 6.835 | 6.920 | 6.675 | 6.805 | 283,752 | -0.08(-1.23%) |
Jun 17, 2008 | 7.730 | 7.740 | 6.790 | 6.890 | 304,092 | -0.84(-10.87%) |
Jun 16, 2008 | 7.540 | 7.730 | 7.500 | 7.730 | 129,528 | +0.17(+2.25%) |
Jun 13, 2008 | 7.575 | 7.695 | 7.440 | 7.560 | 172,164 | +0.07(+0.93%) |
Jun 12, 2008 | 7.715 | 7.950 | 7.485 | 7.490 | 178,966 | -0.12(-1.58%) |
Jun 11, 2008 | 7.625 | 7.700 | 7.405 | 7.610 | 362,052 | -0.04(-0.59%) |
Jun 10, 2008 | 7.765 | 7.820 | 7.605 | 7.655 | 180,484 | -0.05(-0.65%) |
Jun 09, 2008 | 7.710 | 8.030 | 7.655 | 7.705 | 269,350 | -0.00(-0.06%) |
Jun 06, 2008 | 8.085 | 8.475 | 7.585 | 7.710 | 411,958 | -0.62(-7.44%) |
Jun 05, 2008 | 7.945 | 8.450 | 7.865 | 8.330 | 305,230 | +0.38(+4.71%) |
Jun 04, 2008 | 7.660 | 8.155 | 7.660 | 7.955 | 131,706 | +0.28(+3.65%) |
Jun 03, 2008 | 7.855 | 7.900 | 7.495 | 7.675 | 158,526 | -0.13(-1.73%) |
Jun 02, 2008 | 8.255 | 8.270 | 7.720 | 7.810 | 296,690 | -0.49(-5.85%) |
May 30, 2008 | 8.135 | 8.345 | 8.135 | 8.295 | 169,212 | -0.04(-0.48%) |
May 29, 2008 | 8.280 | 8.395 | 8.195 | 8.335 | 138,788 | +0.02(+0.24%) |
May 28, 2008 | 8.490 | 8.490 | 8.180 | 8.315 | 106,304 | -0.16(-1.89%) |
May 27, 2008 | 8.330 | 8.590 | 8.015 | 8.475 | 327,006 | +0.17(+2.05%) |
May 26, 2008 | 8.215 | 8.415 | 7.950 | 8.305 | 186,088 | +0.00(+0.00%) |
May 23, 2008 | 8.215 | 8.415 | 7.950 | 8.305 | 186,088 | +0.04(+0.42%) |
May 22, 2008 | 8.235 | 8.400 | 8.185 | 8.270 | 154,702 | +0.04(+0.43%) |
May 21, 2008 | 8.575 | 8.735 | 8.110 | 8.235 | 338,838 | -0.25(-2.95%) |
May 20, 2008 | 8.370 | 8.525 | 8.125 | 8.485 | 147,614 | +0.06(+0.77%) |
May 19, 2008 | 8.460 | 8.635 | 8.375 | 8.420 | 364,154 | -0.06(-0.71%) |
May 16, 2008 | 8.720 | 8.740 | 8.380 | 8.480 | 242,130 | -0.19(-2.19%) |
May 15, 2008 | 8.575 | 8.760 | 8.550 | 8.670 | 398,194 | +0.10(+1.11%) |
May 14, 2008 | 8.495 | 8.660 | 8.495 | 8.575 | 186,690 | +0.09(+1.12%) |
May 13, 2008 | 8.375 | 8.495 | 8.280 | 8.480 | 338,348 | +0.11(+1.25%) |
May 12, 2008 | 8.255 | 8.375 | 8.148 | 8.375 | 523,628 | +0.12(+1.45%) |
May 09, 2008 | 8.060 | 8.255 | 8.060 | 8.255 | 139,290 | +0.13(+1.60%) |
May 08, 2008 | 8.125 | 8.185 | 7.895 | 8.125 | 385,296 | +0.03(+0.31%) |
May 07, 2008 | 7.990 | 8.125 | 7.950 | 8.100 | 167,150 | +0.12(+1.50%) |
May 06, 2008 | 7.880 | 7.995 | 7.765 | 7.980 | 158,212 | +0.06(+0.69%) |
May 05, 2008 | 7.865 | 8.000 | 7.785 | 7.925 | 251,860 | +0.06(+0.76%) |
May 02, 2008 | 7.735 | 7.915 | 7.455 | 7.865 | 313,388 | +0.22(+2.88%) |
May 01, 2008 | 7.380 | 7.650 | 7.375 | 7.645 | 211,528 | +0.27(+3.66%) |
Apr 30, 2008 | 7.360 | 7.385 | 7.295 | 7.375 | 149,532 | +0.05(+0.68%) |
Apr 29, 2008 | 7.265 | 7.375 | 7.200 | 7.325 | 92,214 | +0.08(+1.03%) |
Apr 28, 2008 | 7.145 | 7.250 | 7.105 | 7.250 | 198,884 | +0.11(+1.54%) |
Apr 25, 2008 | 7.155 | 7.190 | 6.985 | 7.140 | 103,774 | +0.01(+0.21%) |
Apr 24, 2008 | 7.055 | 7.125 | 7.000 | 7.125 | 133,472 | +0.10(+1.42%) |
Apr 23, 2008 | 6.965 | 7.035 | 6.942 | 7.025 | 181,516 | +0.09(+1.30%) |
Apr 22, 2008 | 6.930 | 7.000 | 6.715 | 6.935 | 110,694 | -0.04(-0.57%) |
Apr 21, 2008 | 6.945 | 7.000 | 6.795 | 6.975 | 122,634 | -0.03(-0.36%) |
Apr 18, 2008 | 6.910 | 7.000 | 6.860 | 7.000 | 165,812 | +0.26(+3.86%) |
Apr 17, 2008 | 6.615 | 6.875 | 6.615 | 6.740 | 663,724 | +0.08(+1.20%) |
Apr 16, 2008 | 6.475 | 6.665 | 6.305 | 6.660 | 237,654 | +0.25(+3.98%) |
Apr 15, 2008 | 6.570 | 6.590 | 6.335 | 6.405 | 202,882 | -0.13(-2.06%) |
Apr 14, 2008 | 6.690 | 6.805 | 6.425 | 6.540 | 145,528 | -0.19(-2.82%) |
Apr 11, 2008 | 6.755 | 7.000 | 6.665 | 6.730 | 223,258 | -0.24(-3.51%) |
Apr 10, 2008 | 6.945 | 7.025 | 6.935 | 6.975 | 356,674 | +0.03(+0.43%) |
Apr 09, 2008 | 6.980 | 7.000 | 6.875 | 6.945 | 151,306 | -0.04(-0.50%) |
Apr 08, 2008 | 6.905 | 7.075 | 6.785 | 6.980 | 93,186 | -0.02(-0.29%) |
Apr 07, 2008 | 6.990 | 7.111 | 6.880 | 7.000 | 534,964 | +0.05(+0.79%) |
Apr 04, 2008 | 6.895 | 7.110 | 6.720 | 6.945 | 420,670 | +0.09(+1.31%) |
Apr 03, 2008 | 6.620 | 6.955 | 6.575 | 6.855 | 301,728 | +0.19(+2.77%) |
Apr 02, 2008 | 6.710 | 6.765 | 6.470 | 6.670 | 402,206 | -0.06(-0.89%) |