Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.427 | 7.670 | 7.318 | 7.451 | 953,318 | +0.14(+1.91%) |
Apr 29, 2009 | 7.013 | 7.604 | 6.898 | 7.312 | 790,176 | +0.36(+5.25%) |
Apr 28, 2009 | 6.576 | 7.093 | 6.576 | 6.947 | 543,723 | +0.30(+4.48%) |
Apr 27, 2009 | 6.965 | 6.977 | 6.442 | 6.649 | 463,441 | -0.54(-7.53%) |
Apr 24, 2009 | 6.922 | 7.299 | 6.782 | 7.190 | 564,646 | +0.34(+4.97%) |
Apr 23, 2009 | 7.093 | 7.251 | 6.673 | 6.849 | 534,338 | -0.38(-5.30%) |
Apr 22, 2009 | 6.649 | 7.245 | 6.606 | 7.232 | 583,708 | +0.50(+7.41%) |
Apr 21, 2009 | 6.612 | 6.880 | 6.503 | 6.734 | 586,754 | +0.12(+1.84%) |
Apr 20, 2009 | 6.965 | 7.001 | 6.533 | 6.612 | 365,853 | -0.56(-7.80%) |
Apr 17, 2009 | 7.050 | 7.239 | 6.795 | 7.172 | 396,997 | +0.14(+1.99%) |
Apr 16, 2009 | 7.232 | 7.293 | 7.007 | 7.032 | 647,004 | -0.07(-1.03%) |
Apr 15, 2009 | 6.886 | 7.123 | 6.840 | 7.105 | 675,912 | +0.11(+1.57%) |
Apr 14, 2009 | 6.892 | 7.135 | 6.855 | 6.995 | 613,620 | -0.09(-1.29%) |
Apr 13, 2009 | 6.825 | 7.135 | 6.655 | 7.086 | 585,388 | +0.15(+2.10%) |
Apr 09, 2009 | 6.691 | 6.940 | 6.588 | 6.940 | 733,392 | +0.44(+6.74%) |
Apr 08, 2009 | 6.369 | 6.691 | 6.350 | 6.503 | 389,890 | +0.21(+3.38%) |
Apr 07, 2009 | 6.496 | 6.606 | 6.198 | 6.290 | 351,953 | -0.36(-5.40%) |
Apr 06, 2009 | 6.545 | 6.673 | 6.308 | 6.649 | 461,450 | -0.04(-0.55%) |
Apr 03, 2009 | 6.709 | 6.904 | 6.606 | 6.685 | 950,752 | -0.05(-0.72%) |
Apr 02, 2009 | 6.387 | 6.898 | 6.229 | 6.734 | 911,858 | +0.58(+9.50%) |
Apr 01, 2009 | 5.937 | 6.496 | 5.937 | 6.150 | 792,430 | +0.02(+0.30%) |
Mar 31, 2009 | 5.906 | 6.375 | 5.748 | 6.131 | 855,317 | +0.21(+3.60%) |
Mar 30, 2009 | 5.742 | 5.973 | 5.529 | 5.919 | 641,260 | -0.26(-4.14%) |
Mar 26, 2009 | 5.767 | 6.180 | 5.578 | 6.174 | 676,714 | +0.58(+10.33%) |
Mar 25, 2009 | 5.675 | 5.687 | 5.298 | 5.596 | 568,646 | +0.09(+1.55%) |
Mar 24, 2009 | 5.627 | 5.657 | 5.395 | 5.511 | 665,482 | -0.27(-4.73%) |
Mar 23, 2009 | 5.566 | 5.785 | 5.529 | 5.785 | 638,970 | +0.54(+10.32%) |
Mar 20, 2009 | 5.286 | 5.499 | 5.231 | 5.243 | 722,490 | -0.20(-3.71%) |
Mar 19, 2009 | 5.578 | 5.760 | 5.249 | 5.446 | 584,985 | -0.15(-2.69%) |
Mar 18, 2009 | 4.988 | 5.608 | 4.988 | 5.596 | 597,652 | +0.49(+9.52%) |
Mar 17, 2009 | 4.830 | 5.189 | 4.818 | 5.110 | 559,216 | +0.29(+6.06%) |
Mar 16, 2009 | 4.684 | 5.103 | 4.501 | 4.818 | 749,792 | +0.29(+6.45%) |
Mar 13, 2009 | 4.641 | 4.696 | 4.526 | 4.526 | 0 | +0.02(+0.54%) |
Mar 12, 2009 | 4.507 | 4.586 | 4.404 | 4.501 | 1,253,577 | +0.05(+1.23%) |
Mar 11, 2009 | 4.410 | 4.586 | 4.337 | 4.447 | 993,720 | +0.04(+0.97%) |
Mar 10, 2009 | 3.899 | 4.629 | 3.899 | 4.404 | 956,653 | +0.67(+17.92%) |
Mar 09, 2009 | 3.619 | 3.808 | 3.534 | 3.735 | 366,157 | +0.13(+3.72%) |
Mar 06, 2009 | 3.777 | 3.875 | 3.339 | 3.601 | 0 | -0.23(-5.89%) |
Mar 05, 2009 | 4.088 | 4.112 | 3.741 | 3.826 | 178,639 | -0.42(-9.88%) |
Mar 04, 2009 | 4.118 | 4.386 | 4.118 | 4.246 | 418,036 | -0.14(-3.19%) |
Mar 02, 2009 | 4.288 | 4.465 | 4.228 | 4.386 | 520,883 | +0.02(+0.42%) |
Feb 27, 2009 | 4.294 | 4.471 | 4.221 | 4.367 | 0 | +0.07(+1.70%) |
Feb 26, 2009 | 4.544 | 4.599 | 4.264 | 4.294 | 306,908 | -0.22(-4.85%) |
Feb 25, 2009 | 4.690 | 4.793 | 4.270 | 4.513 | 512,300 | -0.26(-5.36%) |
Feb 24, 2009 | 4.617 | 4.939 | 4.520 | 4.769 | 465,649 | +0.27(+5.95%) |
Feb 23, 2009 | 4.611 | 4.805 | 4.471 | 4.501 | 511,343 | +0.02(+0.41%) |
Feb 20, 2009 | 4.386 | 4.513 | 4.173 | 4.483 | 418,166 | -0.01(-0.14%) |
Feb 19, 2009 | 4.532 | 4.690 | 4.386 | 4.489 | 328,466 | -0.05(-1.07%) |
Feb 18, 2009 | 4.726 | 4.757 | 4.471 | 4.538 | 320,739 | -0.11(-2.36%) |
Feb 17, 2009 | 4.836 | 4.836 | 4.605 | 4.647 | 601,834 | -0.37(-7.39%) |
Feb 13, 2009 | 5.146 | 5.298 | 4.970 | 5.018 | 525,174 | -0.13(-2.60%) |
Feb 12, 2009 | 4.805 | 5.219 | 4.805 | 5.152 | 678,815 | +0.27(+5.61%) |
Feb 11, 2009 | 4.739 | 4.982 | 4.702 | 4.878 | 635,647 | +0.16(+3.35%) |
Feb 10, 2009 | 4.897 | 5.024 | 4.666 | 4.720 | 547,989 | -0.24(-4.79%) |
Feb 09, 2009 | 4.824 | 5.024 | 4.787 | 4.957 | 472,338 | +0.09(+1.88%) |
Feb 06, 2009 | 4.732 | 5.006 | 4.732 | 4.866 | 684,848 | +0.12(+2.43%) |
Feb 05, 2009 | 4.319 | 5.018 | 4.167 | 4.751 | 598,365 | +0.38(+8.62%) |
Feb 04, 2009 | 4.337 | 4.653 | 4.246 | 4.374 | 395,928 | -0.06(-1.37%) |
Feb 03, 2009 | 4.507 | 4.678 | 4.349 | 4.434 | 514,482 | -0.01(-0.14%) |
Feb 02, 2009 | 4.361 | 4.580 | 4.240 | 4.440 | 635,230 | +0.09(+2.10%) |
Jan 30, 2009 | 4.617 | 4.678 | 4.294 | 4.349 | 0 | -0.16(-3.64%) |
Jan 29, 2009 | 4.957 | 5.116 | 4.465 | 4.513 | 640,981 | -0.59(-11.56%) |
Jan 28, 2009 | 4.787 | 5.170 | 4.787 | 5.103 | 601,425 | +0.32(+6.61%) |
Jan 27, 2009 | 4.574 | 4.854 | 4.483 | 4.787 | 655,702 | +0.22(+4.79%) |
Jan 26, 2009 | 4.203 | 4.866 | 4.203 | 4.568 | 924,076 | +0.39(+9.32%) |
Jan 23, 2009 | 3.984 | 4.282 | 3.905 | 4.179 | 484,017 | +0.05(+1.33%) |
Jan 22, 2009 | 4.057 | 4.221 | 4.009 | 4.124 | 543,212 | -0.06(-1.45%) |
Jan 21, 2009 | 3.954 | 4.221 | 3.808 | 4.185 | 818,954 | +0.33(+8.52%) |
Jan 20, 2009 | 4.544 | 4.544 | 3.826 | 3.857 | 685,250 | -0.67(-14.78%) |
Jan 16, 2009 | 4.872 | 4.872 | 4.307 | 4.526 | 760,969 | -0.23(-4.74%) |
Jan 15, 2009 | 4.574 | 4.897 | 4.246 | 4.751 | 491,852 | +0.18(+3.99%) |
Jan 14, 2009 | 4.653 | 4.751 | 4.538 | 4.568 | 663,898 | -0.23(-4.82%) |
Jan 13, 2009 | 4.793 | 4.927 | 4.745 | 4.799 | 734,048 | -0.02(-0.38%) |
Jan 12, 2009 | 4.866 | 5.079 | 4.769 | 4.818 | 710,585 | -0.05(-1.00%) |
Jan 09, 2009 | 5.146 | 5.262 | 4.830 | 4.866 | 532,534 | -0.29(-5.66%) |
Jan 08, 2009 | 4.836 | 5.231 | 4.696 | 5.158 | 570,950 | +0.31(+6.40%) |
Jan 07, 2009 | 4.757 | 5.012 | 4.617 | 4.848 | 836,873 | -0.06(-1.24%) |
Jan 06, 2009 | 4.757 | 4.951 | 4.720 | 4.909 | 522,065 | +0.19(+4.13%) |
Jan 05, 2009 | 5.152 | 5.243 | 4.672 | 4.714 | 774,570 | -0.43(-8.28%) |
Jan 02, 2009 | 5.030 | 5.219 | 4.830 | 5.140 | 0 | +0.12(+2.42%) |
Jan 01, 2009 | 4.447 | 5.164 | 4.447 | 5.018 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.447 | 5.164 | 4.447 | 5.018 | 888,611 | +0.55(+12.40%) |
Dec 30, 2008 | 4.270 | 4.562 | 4.033 | 4.465 | 688,544 | +0.24(+5.76%) |
Dec 29, 2008 | 4.161 | 4.410 | 4.082 | 4.221 | 457,544 | -0.04(-0.86%) |
Dec 26, 2008 | 4.100 | 4.288 | 4.063 | 4.258 | 203,844 | +0.18(+4.48%) |
Dec 24, 2008 | 3.929 | 4.118 | 3.869 | 4.075 | 264,763 | +0.15(+3.88%) |
Dec 23, 2008 | 4.258 | 4.270 | 3.911 | 3.923 | 455,474 | -0.31(-7.33%) |
Dec 22, 2008 | 4.471 | 4.544 | 3.972 | 4.234 | 836,176 | -0.24(-5.31%) |
Dec 19, 2008 | 4.270 | 4.708 | 4.203 | 4.471 | 1,495,389 | +0.27(+6.52%) |
Dec 18, 2008 | 4.520 | 4.586 | 4.088 | 4.197 | 551,476 | -0.21(-4.70%) |
Dec 17, 2008 | 4.069 | 4.416 | 3.990 | 4.404 | 492,327 | +0.30(+7.42%) |
Dec 16, 2008 | 3.723 | 4.106 | 3.674 | 4.100 | 680,988 | +0.41(+11.22%) |
Dec 15, 2008 | 3.814 | 3.923 | 3.467 | 3.686 | 451,330 | -0.11(-2.88%) |
Dec 12, 2008 | 3.631 | 3.869 | 3.571 | 3.796 | 828,058 | +0.06(+1.63%) |
Dec 11, 2008 | 4.112 | 4.112 | 3.589 | 3.735 | 526,708 | -0.44(-10.63%) |
Dec 10, 2008 | 3.875 | 4.294 | 3.777 | 4.179 | 506,607 | +0.37(+9.74%) |
Dec 09, 2008 | 3.911 | 4.313 | 3.790 | 3.808 | 456,303 | -0.18(-4.43%) |
Dec 08, 2008 | 3.394 | 4.009 | 3.364 | 3.984 | 748,990 | +0.68(+20.63%) |
Dec 05, 2008 | 3.139 | 3.303 | 2.853 | 3.303 | 753,951 | +0.10(+3.04%) |
Dec 04, 2008 | 3.175 | 3.796 | 3.090 | 3.206 | 989,508 | -0.13(-3.83%) |
Dec 03, 2008 | 3.260 | 3.382 | 2.847 | 3.333 | 751,406 | +0.40(+13.46%) |
Dec 02, 2008 | 2.743 | 2.938 | 2.664 | 2.938 | 756,624 | +0.24(+9.03%) |
Dec 01, 2008 | 3.406 | 3.406 | 2.683 | 2.695 | 511,345 | -0.82(-23.36%) |
Nov 28, 2008 | 3.704 | 3.704 | 3.406 | 3.516 | 287,695 | -0.11(-3.02%) |
Nov 26, 2008 | 3.139 | 3.656 | 2.981 | 3.625 | 478,245 | +0.44(+13.74%) |
Nov 25, 2008 | 3.163 | 3.431 | 2.968 | 3.187 | 1,246,802 | +0.06(+1.95%) |
Nov 24, 2008 | 2.786 | 3.181 | 2.658 | 3.127 | 900,247 | +0.35(+12.72%) |
Nov 21, 2008 | 2.275 | 2.981 | 2.141 | 2.774 | 1,373,049 | +0.55(+24.93%) |
Nov 20, 2008 | 2.555 | 2.555 | 2.190 | 2.220 | 692,978 | -0.12(-5.19%) |
Nov 19, 2008 | 2.719 | 2.737 | 2.342 | 2.342 | 541,913 | -0.38(-13.87%) |
Nov 18, 2008 | 3.096 | 3.120 | 2.701 | 2.719 | 564,363 | -0.38(-12.18%) |
Nov 17, 2008 | 3.206 | 3.376 | 3.072 | 3.096 | 466,502 | -0.13(-4.14%) |
Nov 14, 2008 | 3.419 | 3.625 | 3.206 | 3.230 | 687,860 | -0.27(-7.65%) |
Nov 13, 2008 | 3.041 | 3.510 | 2.889 | 3.498 | 624,015 | +0.47(+15.69%) |
Nov 12, 2008 | 3.400 | 3.425 | 3.023 | 3.023 | 416,746 | -0.46(-13.11%) |
Nov 11, 2008 | 3.120 | 3.595 | 3.108 | 3.479 | 824,463 | +0.32(+10.21%) |
Nov 10, 2008 | 3.771 | 3.771 | 3.102 | 3.157 | 1,029,158 | -0.61(-16.29%) |
Nov 07, 2008 | 3.844 | 3.978 | 3.619 | 3.771 | 785,637 | -0.02(-0.64%) |
Nov 06, 2008 | 4.453 | 4.453 | 3.771 | 3.796 | 804,540 | -0.69(-15.45%) |
Nov 05, 2008 | 4.666 | 4.726 | 4.422 | 4.489 | 570,604 | -0.14(-3.02%) |
Nov 04, 2008 | 4.361 | 4.684 | 4.282 | 4.629 | 635,973 | +0.33(+7.64%) |
Nov 03, 2008 | 4.684 | 4.720 | 4.276 | 4.301 | 673,285 | -0.39(-8.30%) |
Oct 31, 2008 | 4.142 | 4.830 | 4.142 | 4.690 | 1,489,319 | +0.54(+13.05%) |
Oct 30, 2008 | 4.203 | 4.288 | 4.027 | 4.148 | 941,550 | +0.05(+1.34%) |
Oct 29, 2008 | 4.051 | 4.313 | 3.917 | 4.094 | 667,626 | +0.02(+0.45%) |
Oct 28, 2008 | 3.832 | 4.106 | 3.583 | 4.075 | 859,218 | +0.32(+8.59%) |
Oct 27, 2008 | 3.820 | 4.173 | 3.753 | 3.753 | 943,995 | -0.19(-4.78%) |
Oct 24, 2008 | 3.893 | 4.246 | 3.777 | 3.942 | 952,876 | -0.21(-4.99%) |
Oct 23, 2008 | 4.690 | 4.848 | 4.015 | 4.148 | 1,062,340 | -0.58(-12.34%) |
Oct 22, 2008 | 4.885 | 4.957 | 4.593 | 4.732 | 727,302 | -0.15(-3.11%) |
Oct 21, 2008 | 4.994 | 5.067 | 4.866 | 4.885 | 519,155 | -0.19(-3.83%) |
Oct 20, 2008 | 5.152 | 5.183 | 4.915 | 5.079 | 496,173 | +0.05(+0.97%) |
Oct 17, 2008 | 4.939 | 5.219 | 4.836 | 5.030 | 1,183,991 | -0.13(-2.59%) |
Oct 16, 2008 | 5.292 | 5.377 | 4.951 | 5.164 | 1,466,596 | -0.09(-1.74%) |
Oct 15, 2008 | 5.456 | 5.554 | 5.256 | 5.256 | 1,673,215 | -0.29(-5.16%) |
Oct 14, 2008 | 5.700 | 5.852 | 5.359 | 5.541 | 1,383,543 | -0.01(-0.11%) |
Oct 13, 2008 | 6.052 | 6.052 | 5.475 | 5.548 | 1,363,735 | -0.11(-1.94%) |
Oct 10, 2008 | 5.657 | 6.174 | 5.475 | 5.657 | 2,407,588 | -0.35(-5.78%) |
Oct 09, 2008 | 6.265 | 6.509 | 5.943 | 6.004 | 1,142,765 | -0.30(-4.82%) |
Oct 08, 2008 | 6.138 | 6.807 | 6.138 | 6.308 | 858,141 | -0.12(-1.80%) |
Oct 07, 2008 | 6.837 | 6.959 | 6.393 | 6.423 | 683,550 | -0.29(-4.26%) |
Oct 06, 2008 | 6.801 | 6.965 | 6.442 | 6.709 | 988,349 | -0.29(-4.09%) |
Oct 03, 2008 | 7.385 | 7.537 | 6.916 | 6.995 | 0 | -0.24(-3.36%) |
Oct 02, 2008 | 7.908 | 7.908 | 7.226 | 7.239 | 756,483 | -0.72(-9.09%) |
Oct 01, 2008 | 8.285 | 8.327 | 7.902 | 7.962 | 751,411 | -0.35(-4.17%) |
Sep 30, 2008 | 8.711 | 8.790 | 8.023 | 8.309 | 677,972 | -0.26(-2.98%) |
Sep 29, 2008 | 8.680 | 8.838 | 8.260 | 8.565 | 611,793 | -0.32(-3.63%) |
Sep 26, 2008 | 8.638 | 8.899 | 8.522 | 8.887 | 0 | +0.05(+0.55%) |
Sep 25, 2008 | 8.753 | 8.954 | 8.686 | 8.838 | 408,067 | +0.13(+1.54%) |
Sep 24, 2008 | 8.942 | 9.045 | 8.650 | 8.705 | 356,954 | -0.25(-2.79%) |
Sep 23, 2008 | 8.765 | 9.124 | 8.692 | 8.954 | 668,399 | +0.22(+2.51%) |
Sep 22, 2008 | 8.698 | 9.124 | 8.625 | 8.735 | 600,450 | -0.12(-1.37%) |
Sep 19, 2008 | 9.355 | 9.489 | 8.741 | 8.857 | 0 | +0.04(+0.48%) |
Sep 18, 2008 | 8.863 | 8.990 | 8.309 | 8.814 | 984,736 | +0.19(+2.19%) |
Sep 17, 2008 | 8.990 | 9.063 | 8.534 | 8.625 | 815,867 | -0.50(-5.47%) |
Sep 16, 2008 | 8.887 | 9.349 | 8.820 | 9.124 | 687,765 | +0.10(+1.15%) |
Sep 15, 2008 | 8.844 | 9.337 | 8.820 | 9.021 | 741,227 | -0.08(-0.87%) |
Sep 12, 2008 | 9.258 | 9.270 | 8.899 | 9.100 | 1,044,672 | -0.26(-2.73%) |
Sep 11, 2008 | 9.301 | 9.489 | 9.112 | 9.355 | 728,420 | -0.15(-1.54%) |
Sep 10, 2008 | 9.617 | 9.775 | 9.276 | 9.501 | 893,618 | -0.03(-0.32%) |
Sep 09, 2008 | 9.416 | 9.778 | 9.361 | 9.532 | 1,564,803 | +0.16(+1.69%) |
Sep 08, 2008 | 9.580 | 9.903 | 9.270 | 9.374 | 1,283,410 | +0.07(+0.72%) |
Sep 05, 2008 | 9.556 | 9.617 | 9.234 | 9.307 | 0 | -0.32(-3.35%) |
Sep 04, 2008 | 9.672 | 9.763 | 9.386 | 9.629 | 823,488 | -0.23(-2.28%) |
Sep 03, 2008 | 9.733 | 9.909 | 9.568 | 9.854 | 1,083,981 | +0.15(+1.57%) |
Sep 02, 2008 | 9.854 | 9.866 | 9.587 | 9.702 | 758,129 | +0.02(+0.19%) |
Aug 29, 2008 | 9.733 | 9.745 | 9.532 | 9.684 | 0 | -0.08(-0.81%) |
Aug 28, 2008 | 9.763 | 9.763 | 9.599 | 9.763 | 696,506 | +0.08(+0.82%) |
Aug 27, 2008 | 9.933 | 9.933 | 9.587 | 9.684 | 610,621 | -0.05(-0.50%) |
Aug 26, 2008 | 9.641 | 9.915 | 9.514 | 9.733 | 724,685 | +0.12(+1.20%) |
Aug 25, 2008 | 9.392 | 9.647 | 9.313 | 9.617 | 895,810 | +0.19(+2.07%) |
Aug 22, 2008 | 9.501 | 9.568 | 9.155 | 9.422 | 497,238 | +0.07(+0.72%) |
Aug 21, 2008 | 8.796 | 9.562 | 8.394 | 9.355 | 695,020 | +0.33(+3.71%) |
Aug 20, 2008 | 9.240 | 9.264 | 8.875 | 9.021 | 430,021 | -0.10(-1.07%) |
Aug 19, 2008 | 9.349 | 9.398 | 9.051 | 9.118 | 402,550 | -0.47(-4.95%) |
Aug 18, 2008 | 9.745 | 9.781 | 9.441 | 9.593 | 391,599 | -0.09(-0.88%) |
Aug 15, 2008 | 9.733 | 9.733 | 9.380 | 9.678 | 0 | +0.29(+3.11%) |
Aug 14, 2008 | 9.100 | 9.441 | 9.095 | 9.386 | 521,317 | +0.15(+1.65%) |
Aug 13, 2008 | 9.313 | 9.313 | 8.917 | 9.234 | 706,457 | -0.05(-0.52%) |
Aug 12, 2008 | 9.325 | 9.392 | 9.088 | 9.282 | 486,891 | -0.12(-1.29%) |
Aug 11, 2008 | 9.282 | 9.739 | 9.094 | 9.404 | 553,399 | +0.11(+1.18%) |
Aug 08, 2008 | 8.802 | 9.696 | 8.741 | 9.295 | 589,802 | +0.45(+5.09%) |
Aug 07, 2008 | 8.601 | 8.948 | 8.133 | 8.844 | 978,584 | -0.04(-0.41%) |
Aug 06, 2008 | 9.282 | 9.282 | 8.844 | 8.881 | 750,714 | -0.42(-4.51%) |
Aug 05, 2008 | 8.854 | 9.477 | 8.854 | 9.301 | 661,668 | +0.57(+6.55%) |
Aug 04, 2008 | 9.155 | 9.155 | 8.674 | 8.729 | 718,935 | -0.43(-4.65%) |
Aug 01, 2008 | 9.027 | 9.349 | 8.777 | 9.155 | 413,326 | +0.14(+1.55%) |
Jul 31, 2008 | 9.161 | 9.246 | 8.899 | 9.015 | 489,322 | -0.29(-3.07%) |
Jul 30, 2008 | 9.258 | 9.562 | 8.923 | 9.301 | 555,047 | +0.10(+1.06%) |
Jul 29, 2008 | 9.203 | 9.288 | 8.565 | 9.203 | 429,169 | +0.63(+7.30%) |
Jul 28, 2008 | 8.826 | 8.911 | 8.406 | 8.577 | 404,482 | -0.27(-3.09%) |
Jul 25, 2008 | 8.948 | 9.173 | 8.765 | 8.851 | 457,940 | +0.01(+0.14%) |
Jul 24, 2008 | 9.179 | 9.240 | 8.744 | 8.838 | 761,606 | -0.30(-3.26%) |
Jul 23, 2008 | 9.045 | 9.501 | 8.577 | 9.136 | 1,029,718 | +0.07(+0.74%) |
Jul 22, 2008 | 8.528 | 9.149 | 8.394 | 9.069 | 788,636 | +0.52(+6.05%) |
Jul 21, 2008 | 8.577 | 8.899 | 8.394 | 8.552 | 865,986 | -0.02(-0.28%) |
Jul 18, 2008 | 8.297 | 8.728 | 8.224 | 8.577 | 1,089,355 | +0.32(+3.91%) |
Jul 17, 2008 | 7.889 | 8.388 | 7.567 | 8.254 | 1,096,781 | +0.46(+5.93%) |
Jul 16, 2008 | 7.336 | 7.968 | 7.281 | 7.792 | 956,514 | +0.47(+6.40%) |
Jul 15, 2008 | 7.634 | 7.756 | 7.026 | 7.324 | 1,536,362 | -0.38(-4.97%) |
Jul 14, 2008 | 7.932 | 8.078 | 7.579 | 7.707 | 906,943 | -0.13(-1.71%) |
Jul 11, 2008 | 7.604 | 7.956 | 7.360 | 7.841 | 738,815 | +0.16(+2.06%) |
Jul 10, 2008 | 8.048 | 8.175 | 7.567 | 7.683 | 1,100,297 | -0.27(-3.37%) |
Jul 09, 2008 | 8.394 | 8.419 | 7.883 | 7.950 | 1,145,558 | -0.45(-5.36%) |
Jul 08, 2008 | 7.804 | 8.486 | 7.804 | 8.400 | 1,710,025 | +1.21(+16.84%) |
Jul 07, 2008 | 7.074 | 7.305 | 7.020 | 7.190 | 1,124,921 | +0.17(+2.43%) |
Jul 04, 2008 | 7.093 | 7.287 | 6.983 | 7.020 | 294,311 | +0.00(+0.00%) |
Jul 03, 2008 | 7.093 | 7.287 | 6.983 | 7.020 | 294,311 | -0.03(-0.43%) |
Jul 02, 2008 | 7.312 | 7.360 | 6.989 | 7.050 | 781,820 | -0.23(-3.17%) |
Jul 01, 2008 | 7.038 | 7.342 | 6.867 | 7.281 | 468,993 | +0.18(+2.57%) |
Jun 30, 2008 | 6.959 | 7.543 | 6.880 | 7.099 | 776,439 | -0.37(-4.97%) |
Jun 27, 2008 | 7.786 | 7.816 | 7.342 | 7.470 | 1,222,065 | -0.30(-3.91%) |
Jun 26, 2008 | 7.908 | 8.017 | 7.713 | 7.774 | 330,675 | -0.21(-2.67%) |
Jun 25, 2008 | 7.506 | 8.181 | 7.506 | 7.987 | 491,734 | +0.49(+6.49%) |
Jun 24, 2008 | 7.616 | 7.804 | 7.391 | 7.500 | 494,887 | -0.17(-2.22%) |
Jun 23, 2008 | 7.981 | 8.023 | 7.610 | 7.670 | 277,287 | -0.23(-2.93%) |
Jun 20, 2008 | 8.078 | 8.145 | 7.707 | 7.902 | 816,097 | -0.26(-3.13%) |
Jun 19, 2008 | 8.084 | 8.303 | 7.956 | 8.157 | 1,187,484 | +0.07(+0.90%) |
Jun 18, 2008 | 8.187 | 8.333 | 7.883 | 8.084 | 360,272 | -0.16(-1.92%) |
Jun 17, 2008 | 8.273 | 8.303 | 8.151 | 8.242 | 489,404 | +0.00(+0.00%) |
Jun 16, 2008 | 8.187 | 8.291 | 7.999 | 8.242 | 573,931 | +0.01(+0.07%) |
Jun 13, 2008 | 8.175 | 8.388 | 8.108 | 8.236 | 434,951 | +0.16(+2.03%) |
Jun 12, 2008 | 8.029 | 8.394 | 7.956 | 8.072 | 260,099 | +0.10(+1.30%) |
Jun 11, 2008 | 8.376 | 8.388 | 7.944 | 7.968 | 620,219 | -0.44(-5.28%) |
Jun 10, 2008 | 8.504 | 8.735 | 8.297 | 8.413 | 570,344 | +0.04(+0.44%) |
Jun 09, 2008 | 8.479 | 8.613 | 8.327 | 8.376 | 460,296 | +0.01(+0.15%) |
Jun 06, 2008 | 8.589 | 8.644 | 8.303 | 8.364 | 477,203 | -0.35(-3.98%) |
Jun 05, 2008 | 8.619 | 8.869 | 8.364 | 8.711 | 742,498 | +0.57(+7.03%) |
Jun 04, 2008 | 8.114 | 8.364 | 8.011 | 8.139 | 350,822 | +0.00(+0.00%) |
Jun 03, 2008 | 8.145 | 8.254 | 8.048 | 8.139 | 283,436 | +0.07(+0.91%) |
Jun 02, 2008 | 8.242 | 8.242 | 7.816 | 8.066 | 446,020 | -0.15(-1.85%) |
May 30, 2008 | 8.473 | 8.504 | 8.194 | 8.218 | 461,555 | -0.23(-2.74%) |
May 29, 2008 | 8.218 | 8.644 | 8.218 | 8.449 | 375,516 | +0.18(+2.21%) |
May 28, 2008 | 8.023 | 8.327 | 7.968 | 8.267 | 610,562 | +0.33(+4.22%) |
May 27, 2008 | 7.750 | 8.090 | 7.707 | 7.932 | 464,143 | +0.22(+2.84%) |
May 26, 2008 | 7.853 | 7.883 | 7.470 | 7.713 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.853 | 7.883 | 7.470 | 7.713 | 801,830 | -0.21(-2.61%) |
May 22, 2008 | 8.364 | 8.370 | 7.731 | 7.920 | 1,679,001 | +0.03(+0.39%) |
May 21, 2008 | 7.987 | 8.084 | 7.725 | 7.889 | 980,774 | -0.02(-0.23%) |
May 20, 2008 | 8.212 | 8.279 | 7.786 | 7.908 | 1,319,221 | -0.35(-4.27%) |
May 19, 2008 | 8.431 | 8.498 | 8.212 | 8.260 | 873,776 | -0.16(-1.88%) |
May 16, 2008 | 8.619 | 8.619 | 8.145 | 8.419 | 461,743 | -0.12(-1.35%) |
May 15, 2008 | 8.589 | 8.632 | 8.181 | 8.534 | 794,610 | -0.09(-1.06%) |
May 14, 2008 | 8.565 | 8.923 | 8.528 | 8.625 | 367,880 | +0.09(+1.07%) |
May 13, 2008 | 8.479 | 8.717 | 8.455 | 8.534 | 503,741 | +0.04(+0.43%) |
May 12, 2008 | 8.285 | 8.565 | 8.066 | 8.498 | 552,143 | +0.24(+2.95%) |
May 09, 2008 | 8.054 | 8.388 | 8.054 | 8.254 | 162,774 | +0.06(+0.74%) |
May 08, 2008 | 8.413 | 8.695 | 8.084 | 8.194 | 604,206 | -0.13(-1.61%) |
May 07, 2008 | 8.644 | 8.735 | 8.279 | 8.327 | 988,653 | -0.27(-3.18%) |
May 06, 2008 | 8.887 | 8.990 | 8.559 | 8.601 | 1,010,929 | -0.33(-3.74%) |
May 05, 2008 | 9.252 | 9.252 | 8.893 | 8.936 | 552,614 | -0.47(-4.98%) |
May 02, 2008 | 9.757 | 9.872 | 9.349 | 9.404 | 421,488 | -0.26(-2.64%) |