Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.568 | 7.910 | 7.468 | 7.516 | 579,835 | +0.08(+1.08%) |
Apr 29, 2009 | 6.897 | 7.480 | 6.829 | 7.435 | 653,554 | +0.63(+9.27%) |
Apr 28, 2009 | 6.833 | 7.034 | 6.756 | 6.804 | 614,329 | -0.10(-1.40%) |
Apr 27, 2009 | 7.218 | 7.231 | 6.837 | 6.901 | 564,583 | -0.44(-5.97%) |
Apr 24, 2009 | 6.937 | 7.431 | 6.830 | 7.339 | 671,321 | +0.51(+7.54%) |
Apr 23, 2009 | 6.712 | 6.969 | 6.692 | 6.825 | 621,908 | +0.12(+1.86%) |
Apr 22, 2009 | 6.640 | 6.965 | 6.628 | 6.700 | 461,699 | -0.02(-0.22%) |
Apr 21, 2009 | 6.632 | 6.792 | 6.463 | 6.715 | 671,961 | +0.01(+0.10%) |
Apr 20, 2009 | 7.134 | 7.222 | 6.708 | 6.708 | 428,707 | -0.54(-7.48%) |
Apr 17, 2009 | 7.005 | 7.323 | 6.929 | 7.251 | 478,339 | +0.27(+3.86%) |
Apr 16, 2009 | 6.792 | 7.078 | 6.668 | 6.981 | 939,443 | +0.24(+3.58%) |
Apr 15, 2009 | 6.704 | 6.869 | 6.684 | 6.740 | 599,879 | -0.04(-0.53%) |
Apr 14, 2009 | 6.808 | 6.993 | 6.712 | 6.776 | 598,087 | -0.16(-2.32%) |
Apr 13, 2009 | 7.058 | 7.126 | 6.909 | 6.937 | 520,927 | -0.28(-3.90%) |
Apr 09, 2009 | 6.833 | 7.235 | 6.764 | 7.218 | 501,092 | +0.56(+8.39%) |
Apr 08, 2009 | 6.507 | 6.708 | 6.507 | 6.660 | 316,015 | +0.16(+2.47%) |
Apr 07, 2009 | 6.664 | 6.708 | 6.467 | 6.499 | 336,039 | -0.29(-4.32%) |
Apr 06, 2009 | 6.804 | 6.873 | 6.656 | 6.792 | 597,139 | -0.09(-1.34%) |
Apr 03, 2009 | 6.595 | 6.897 | 6.523 | 6.885 | 794,155 | +0.29(+4.39%) |
Apr 02, 2009 | 6.226 | 6.664 | 6.226 | 6.595 | 978,551 | +0.55(+9.11%) |
Apr 01, 2009 | 5.768 | 6.089 | 5.707 | 6.045 | 444,018 | +0.16(+2.80%) |
Mar 31, 2009 | 5.973 | 6.041 | 5.784 | 5.880 | 476,015 | +0.01(+0.14%) |
Mar 30, 2009 | 5.808 | 5.985 | 5.699 | 5.872 | 924,075 | -0.67(-10.26%) |
Mar 26, 2009 | 6.531 | 6.591 | 6.350 | 6.543 | 764,218 | +0.08(+1.18%) |
Mar 25, 2009 | 6.081 | 6.612 | 6.009 | 6.467 | 860,925 | +0.43(+7.12%) |
Mar 24, 2009 | 5.973 | 6.246 | 5.928 | 6.037 | 687,924 | -0.02(-0.33%) |
Mar 23, 2009 | 5.768 | 6.065 | 5.768 | 6.057 | 763,114 | +0.52(+9.44%) |
Mar 20, 2009 | 5.631 | 5.687 | 5.482 | 5.534 | 878,466 | -0.06(-1.08%) |
Mar 19, 2009 | 5.671 | 5.784 | 5.506 | 5.595 | 600,215 | -0.01(-0.14%) |
Mar 18, 2009 | 5.510 | 5.663 | 5.378 | 5.603 | 831,329 | +0.05(+0.94%) |
Mar 17, 2009 | 5.221 | 5.554 | 5.221 | 5.550 | 513,724 | +0.30(+5.74%) |
Mar 16, 2009 | 5.233 | 5.402 | 5.169 | 5.249 | 804,217 | +0.08(+1.63%) |
Mar 13, 2009 | 4.887 | 5.201 | 4.887 | 5.165 | 0 | +0.32(+6.64%) |
Mar 12, 2009 | 4.763 | 4.891 | 4.558 | 4.843 | 937,082 | +0.04(+0.84%) |
Mar 11, 2009 | 4.706 | 4.883 | 4.618 | 4.803 | 523,351 | +0.15(+3.20%) |
Mar 10, 2009 | 4.341 | 4.686 | 4.284 | 4.654 | 752,465 | +0.47(+11.35%) |
Mar 09, 2009 | 4.252 | 4.361 | 4.140 | 4.180 | 833,121 | -0.14(-3.17%) |
Mar 06, 2009 | 4.301 | 4.449 | 4.216 | 4.317 | 0 | -0.08(-1.74%) |
Mar 05, 2009 | 4.710 | 4.751 | 4.200 | 4.393 | 538,779 | -0.50(-10.19%) |
Mar 04, 2009 | 4.859 | 5.036 | 4.763 | 4.891 | 811,497 | +0.16(+3.40%) |
Mar 02, 2009 | 4.911 | 5.008 | 4.706 | 4.731 | 474,343 | -0.29(-5.76%) |
Feb 27, 2009 | 5.108 | 5.261 | 5.008 | 5.020 | 0 | -0.19(-3.70%) |
Feb 26, 2009 | 5.398 | 5.506 | 5.189 | 5.213 | 397,213 | -0.14(-2.63%) |
Feb 25, 2009 | 5.434 | 5.542 | 5.237 | 5.354 | 573,645 | -0.15(-2.77%) |
Feb 24, 2009 | 5.462 | 5.591 | 5.297 | 5.506 | 663,720 | +0.11(+2.09%) |
Feb 23, 2009 | 5.623 | 5.731 | 5.390 | 5.394 | 851,945 | -0.24(-4.21%) |
Feb 20, 2009 | 5.567 | 5.784 | 5.559 | 5.631 | 751,619 | -0.02(-0.43%) |
Feb 19, 2009 | 5.763 | 5.763 | 5.615 | 5.655 | 838,054 | -0.07(-1.26%) |
Feb 18, 2009 | 5.478 | 6.218 | 5.358 | 5.727 | 1,492,141 | +0.22(+4.01%) |
Feb 17, 2009 | 5.514 | 5.615 | 5.418 | 5.506 | 812,318 | -0.16(-2.91%) |
Feb 13, 2009 | 5.663 | 5.824 | 5.617 | 5.671 | 313,415 | +0.00(+0.00%) |
Feb 12, 2009 | 5.554 | 5.707 | 5.446 | 5.671 | 354,739 | +0.03(+0.57%) |
Feb 11, 2009 | 5.623 | 5.788 | 5.563 | 5.639 | 357,416 | +0.04(+0.65%) |
Feb 10, 2009 | 5.864 | 5.948 | 5.550 | 5.603 | 532,136 | -0.32(-5.43%) |
Feb 09, 2009 | 5.876 | 6.085 | 5.816 | 5.924 | 258,505 | +0.04(+0.75%) |
Feb 06, 2009 | 5.723 | 5.910 | 5.723 | 5.880 | 460,447 | +0.17(+2.96%) |
Feb 05, 2009 | 5.494 | 5.860 | 5.454 | 5.711 | 455,272 | +0.15(+2.67%) |
Feb 04, 2009 | 5.325 | 5.643 | 5.313 | 5.563 | 764,176 | +0.25(+4.77%) |
Feb 03, 2009 | 5.418 | 5.418 | 5.209 | 5.309 | 797,297 | -0.08(-1.56%) |
Feb 02, 2009 | 5.454 | 5.526 | 5.285 | 5.394 | 937,829 | -0.10(-1.83%) |
Jan 30, 2009 | 5.916 | 5.944 | 5.430 | 5.494 | 0 | -0.40(-6.75%) |
Jan 29, 2009 | 5.944 | 6.077 | 5.884 | 5.892 | 690,196 | -0.14(-2.40%) |
Jan 28, 2009 | 5.888 | 6.101 | 5.840 | 6.037 | 657,196 | +0.29(+5.03%) |
Jan 27, 2009 | 5.631 | 5.864 | 5.619 | 5.747 | 592,166 | +0.12(+2.14%) |
Jan 26, 2009 | 5.474 | 5.836 | 5.474 | 5.627 | 627,576 | +0.12(+2.19%) |
Jan 23, 2009 | 5.297 | 5.679 | 5.261 | 5.506 | 670,254 | +0.02(+0.44%) |
Jan 22, 2009 | 5.707 | 5.739 | 5.281 | 5.482 | 1,013,668 | -0.34(-5.87%) |
Jan 21, 2009 | 5.506 | 5.840 | 5.362 | 5.824 | 653,648 | +0.32(+5.84%) |
Jan 20, 2009 | 6.025 | 6.025 | 5.430 | 5.502 | 761,357 | -0.56(-9.28%) |
Jan 16, 2009 | 6.025 | 6.087 | 5.800 | 6.065 | 651,765 | +0.11(+1.82%) |
Jan 15, 2009 | 5.876 | 6.021 | 5.534 | 5.956 | 571,169 | +0.07(+1.16%) |
Jan 14, 2009 | 6.041 | 6.161 | 5.739 | 5.888 | 688,880 | -0.26(-4.19%) |
Jan 13, 2009 | 5.896 | 6.205 | 5.880 | 6.145 | 292,719 | +0.20(+3.38%) |
Jan 12, 2009 | 6.013 | 6.085 | 5.884 | 5.944 | 319,754 | -0.09(-1.53%) |
Jan 09, 2009 | 6.519 | 6.519 | 6.025 | 6.037 | 611,172 | -0.45(-6.94%) |
Jan 08, 2009 | 6.326 | 6.527 | 6.157 | 6.487 | 486,507 | +0.12(+1.89%) |
Jan 07, 2009 | 6.523 | 6.575 | 6.302 | 6.366 | 439,998 | -0.32(-4.81%) |
Jan 06, 2009 | 6.748 | 6.831 | 6.535 | 6.688 | 606,295 | +0.03(+0.42%) |
Jan 05, 2009 | 6.684 | 6.792 | 6.451 | 6.660 | 538,010 | -0.04(-0.66%) |
Jan 02, 2009 | 6.555 | 6.768 | 6.483 | 6.704 | 0 | +0.16(+2.39%) |
Jan 01, 2009 | 6.374 | 6.640 | 6.125 | 6.547 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.374 | 6.640 | 6.125 | 6.547 | 556,688 | +0.16(+2.52%) |
Dec 30, 2008 | 6.049 | 6.423 | 5.870 | 6.386 | 739,716 | +0.44(+7.44%) |
Dec 29, 2008 | 6.194 | 6.218 | 5.892 | 5.944 | 779,458 | -0.29(-4.58%) |
Dec 26, 2008 | 6.129 | 6.290 | 6.065 | 6.230 | 180,365 | +0.14(+2.31%) |
Dec 24, 2008 | 6.041 | 6.186 | 5.952 | 6.089 | 192,024 | +0.14(+2.36%) |
Dec 23, 2008 | 6.121 | 6.181 | 5.856 | 5.948 | 412,141 | -0.12(-1.99%) |
Dec 22, 2008 | 6.270 | 6.274 | 5.836 | 6.069 | 703,313 | -0.18(-2.83%) |
Dec 19, 2008 | 6.471 | 6.571 | 6.194 | 6.246 | 819,824 | -0.19(-2.94%) |
Dec 18, 2008 | 6.640 | 6.700 | 6.378 | 6.435 | 786,099 | -0.17(-2.56%) |
Dec 17, 2008 | 6.419 | 6.776 | 6.415 | 6.604 | 628,569 | +0.17(+2.62%) |
Dec 16, 2008 | 6.077 | 6.471 | 6.077 | 6.435 | 642,863 | +0.39(+6.52%) |
Dec 15, 2008 | 6.129 | 6.290 | 5.874 | 6.041 | 588,349 | -0.09(-1.44%) |
Dec 12, 2008 | 5.727 | 6.169 | 5.627 | 6.129 | 1,022,886 | +0.28(+4.74%) |
Dec 11, 2008 | 6.081 | 6.258 | 5.747 | 5.852 | 886,813 | -0.26(-4.27%) |
Dec 10, 2008 | 6.093 | 6.181 | 5.948 | 6.113 | 1,111,832 | +0.02(+0.33%) |
Dec 09, 2008 | 6.366 | 6.559 | 5.985 | 6.093 | 948,358 | -0.41(-6.30%) |
Dec 08, 2008 | 6.676 | 6.676 | 6.190 | 6.503 | 1,201,768 | +0.18(+2.86%) |
Dec 05, 2008 | 6.029 | 6.350 | 5.776 | 6.322 | 802,609 | +0.22(+3.55%) |
Dec 04, 2008 | 6.186 | 6.575 | 5.900 | 6.105 | 728,746 | -0.16(-2.63%) |
Dec 03, 2008 | 6.097 | 6.668 | 5.968 | 6.270 | 907,342 | +0.13(+2.09%) |
Dec 02, 2008 | 6.595 | 6.708 | 5.908 | 6.141 | 1,083,082 | -0.35(-5.45%) |
Dec 01, 2008 | 6.632 | 6.744 | 6.294 | 6.495 | 788,161 | -0.29(-4.27%) |
Nov 28, 2008 | 6.752 | 6.869 | 6.688 | 6.784 | 417,829 | -0.05(-0.71%) |
Nov 26, 2008 | 6.427 | 7.026 | 6.290 | 6.833 | 667,838 | +0.22(+3.28%) |
Nov 25, 2008 | 6.109 | 6.628 | 6.037 | 6.616 | 983,191 | +0.62(+10.40%) |
Nov 24, 2008 | 5.394 | 6.029 | 5.301 | 5.993 | 892,329 | +0.62(+11.52%) |
Nov 21, 2008 | 5.149 | 5.510 | 4.662 | 5.374 | 757,789 | +0.37(+7.39%) |
Nov 20, 2008 | 5.474 | 5.595 | 4.940 | 5.004 | 953,795 | -0.43(-7.98%) |
Nov 19, 2008 | 6.053 | 6.202 | 5.382 | 5.438 | 466,478 | -0.65(-10.69%) |
Nov 18, 2008 | 5.973 | 6.190 | 5.832 | 6.089 | 752,962 | +0.13(+2.16%) |
Nov 17, 2008 | 5.800 | 6.230 | 5.671 | 5.960 | 639,695 | +0.12(+2.06%) |
Nov 14, 2008 | 6.206 | 6.403 | 5.836 | 5.840 | 612,655 | -0.45(-7.10%) |
Nov 13, 2008 | 5.924 | 6.294 | 5.422 | 6.286 | 926,423 | +0.41(+6.90%) |
Nov 12, 2008 | 6.342 | 6.471 | 5.868 | 5.880 | 766,124 | -0.55(-8.56%) |
Nov 11, 2008 | 6.226 | 6.551 | 6.009 | 6.431 | 1,134,110 | +0.10(+1.59%) |
Nov 10, 2008 | 6.415 | 6.551 | 6.242 | 6.330 | 591,860 | +0.09(+1.42%) |
Nov 07, 2008 | 5.751 | 6.362 | 5.655 | 6.242 | 1,259,740 | +0.54(+9.52%) |
Nov 06, 2008 | 6.294 | 6.487 | 5.655 | 5.699 | 1,575,221 | -1.25(-17.94%) |
Nov 05, 2008 | 7.166 | 7.387 | 6.881 | 6.945 | 842,615 | -0.29(-4.00%) |
Nov 04, 2008 | 7.387 | 7.452 | 7.066 | 7.235 | 845,860 | +0.02(+0.22%) |
Nov 03, 2008 | 7.295 | 7.419 | 7.054 | 7.218 | 676,076 | -0.11(-1.48%) |
Oct 31, 2008 | 6.800 | 7.448 | 6.772 | 7.327 | 1,141,485 | +0.47(+6.86%) |
Oct 30, 2008 | 6.688 | 6.925 | 6.591 | 6.857 | 746,717 | +0.20(+2.96%) |
Oct 29, 2008 | 6.435 | 6.897 | 6.378 | 6.660 | 1,016,648 | +0.26(+4.08%) |
Oct 28, 2008 | 5.944 | 6.411 | 5.635 | 6.399 | 937,754 | +0.58(+9.94%) |
Oct 27, 2008 | 6.194 | 6.491 | 5.820 | 5.820 | 548,187 | -0.51(-8.12%) |
Oct 24, 2008 | 5.944 | 6.527 | 5.868 | 6.334 | 665,529 | -0.23(-3.55%) |
Oct 23, 2008 | 6.728 | 7.038 | 6.101 | 6.567 | 738,076 | -0.20(-2.91%) |
Oct 22, 2008 | 6.897 | 6.905 | 6.535 | 6.764 | 1,125,887 | -0.16(-2.38%) |
Oct 21, 2008 | 7.098 | 7.146 | 6.885 | 6.929 | 1,058,115 | -0.31(-4.22%) |
Oct 20, 2008 | 7.106 | 7.343 | 6.945 | 7.235 | 1,090,576 | +0.19(+2.74%) |
Oct 17, 2008 | 7.126 | 7.407 | 6.945 | 7.042 | 873,427 | -0.31(-4.21%) |
Oct 16, 2008 | 6.965 | 7.403 | 6.628 | 7.351 | 1,129,273 | +0.35(+5.05%) |
Oct 15, 2008 | 7.620 | 7.777 | 6.953 | 6.997 | 577,255 | -0.80(-10.26%) |
Oct 14, 2008 | 8.211 | 8.376 | 7.536 | 7.797 | 1,006,432 | -0.26(-3.19%) |
Oct 13, 2008 | 7.287 | 8.054 | 7.235 | 8.054 | 710,459 | +1.16(+16.85%) |
Oct 10, 2008 | 6.752 | 7.552 | 6.447 | 6.893 | 2,065,052 | -0.20(-2.83%) |
Oct 09, 2008 | 7.496 | 7.733 | 7.094 | 7.094 | 1,426,648 | -0.39(-5.16%) |
Oct 08, 2008 | 7.235 | 7.914 | 7.034 | 7.480 | 945,609 | +0.10(+1.36%) |
Oct 07, 2008 | 8.066 | 8.143 | 7.347 | 7.379 | 853,281 | -0.56(-7.08%) |
Oct 06, 2008 | 7.942 | 8.002 | 7.146 | 7.942 | 1,155,834 | -0.22(-2.71%) |
Oct 03, 2008 | 8.480 | 8.898 | 8.143 | 8.163 | 1,322,129 | -0.27(-3.24%) |
Oct 02, 2008 | 8.617 | 8.842 | 8.308 | 8.436 | 1,404,608 | -0.34(-3.89%) |
Oct 01, 2008 | 8.360 | 8.927 | 8.199 | 8.778 | 1,347,034 | +0.33(+3.85%) |
Sep 30, 2008 | 8.046 | 8.541 | 7.870 | 8.452 | 1,671,051 | +0.63(+8.07%) |
Sep 29, 2008 | 8.537 | 8.537 | 7.456 | 7.821 | 972,522 | -0.92(-10.49%) |
Sep 26, 2008 | 8.645 | 8.931 | 8.275 | 8.738 | 0 | -0.08(-0.87%) |
Sep 25, 2008 | 8.480 | 9.103 | 8.440 | 8.814 | 2,334,093 | +0.33(+3.93%) |
Sep 24, 2008 | 8.722 | 8.722 | 8.348 | 8.480 | 1,342,521 | -0.10(-1.17%) |
Sep 23, 2008 | 8.714 | 8.911 | 8.529 | 8.581 | 1,222,651 | -0.12(-1.43%) |
Sep 22, 2008 | 8.637 | 8.742 | 8.420 | 8.706 | 2,190,076 | +0.01(+0.14%) |
Sep 19, 2008 | 8.340 | 8.927 | 8.340 | 8.693 | 0 | +0.69(+8.58%) |
Sep 18, 2008 | 7.508 | 8.175 | 7.158 | 8.006 | 1,661,397 | +0.61(+8.20%) |
Sep 17, 2008 | 7.737 | 7.789 | 7.134 | 7.399 | 1,195,812 | -0.64(-7.90%) |
Sep 16, 2008 | 7.295 | 8.215 | 7.295 | 8.034 | 1,464,666 | +0.52(+6.90%) |
Sep 15, 2008 | 7.697 | 7.757 | 7.271 | 7.516 | 1,023,326 | -0.49(-6.12%) |
Sep 12, 2008 | 7.918 | 8.107 | 7.653 | 8.006 | 1,185,991 | +0.02(+0.30%) |
Sep 11, 2008 | 7.435 | 7.986 | 7.375 | 7.982 | 1,079,450 | +0.36(+4.75%) |
Sep 10, 2008 | 7.588 | 7.781 | 7.524 | 7.620 | 783,170 | +0.16(+2.16%) |
Sep 09, 2008 | 7.544 | 7.837 | 7.034 | 7.460 | 1,470,423 | -0.14(-1.80%) |
Sep 08, 2008 | 7.596 | 7.624 | 7.476 | 7.596 | 822,591 | +0.25(+3.45%) |
Sep 05, 2008 | 7.311 | 7.379 | 7.094 | 7.343 | 0 | -0.01(-0.11%) |
Sep 04, 2008 | 7.620 | 7.632 | 7.295 | 7.351 | 863,144 | -0.36(-4.64%) |
Sep 03, 2008 | 7.560 | 7.789 | 7.544 | 7.709 | 1,446,679 | +0.09(+1.16%) |
Sep 02, 2008 | 7.753 | 7.753 | 7.492 | 7.620 | 1,001,842 | -0.01(-0.11%) |
Aug 29, 2008 | 7.725 | 7.781 | 7.572 | 7.628 | 552,021 | -0.10(-1.30%) |
Aug 28, 2008 | 7.697 | 7.753 | 7.612 | 7.729 | 1,186,750 | +0.09(+1.16%) |
Aug 27, 2008 | 7.592 | 7.753 | 7.532 | 7.640 | 832,583 | +0.02(+0.26%) |
Aug 26, 2008 | 7.648 | 7.801 | 7.444 | 7.620 | 767,264 | -0.05(-0.68%) |
Aug 25, 2008 | 7.797 | 7.797 | 7.576 | 7.673 | 589,814 | -0.17(-2.15%) |
Aug 22, 2008 | 7.809 | 7.878 | 7.721 | 7.841 | 773,904 | +0.07(+0.93%) |
Aug 21, 2008 | 7.930 | 7.954 | 7.733 | 7.769 | 965,066 | -0.19(-2.42%) |
Aug 20, 2008 | 7.978 | 8.099 | 7.837 | 7.962 | 643,664 | -0.04(-0.55%) |
Aug 19, 2008 | 8.151 | 8.155 | 7.918 | 8.006 | 870,807 | -0.15(-1.82%) |
Aug 18, 2008 | 7.918 | 8.390 | 7.677 | 8.155 | 1,317,357 | -0.12(-1.46%) |
Aug 15, 2008 | 8.444 | 8.617 | 8.123 | 8.275 | 0 | -0.12(-1.48%) |
Aug 14, 2008 | 8.123 | 8.499 | 8.038 | 8.400 | 1,064,248 | +0.26(+3.21%) |
Aug 13, 2008 | 8.288 | 8.408 | 8.014 | 8.139 | 1,371,617 | -0.07(-0.88%) |
Aug 12, 2008 | 8.151 | 8.436 | 8.030 | 8.211 | 1,829,885 | +0.08(+0.94%) |
Aug 11, 2008 | 8.034 | 8.159 | 7.898 | 8.135 | 1,685,781 | +0.08(+1.05%) |
Aug 08, 2008 | 7.825 | 8.280 | 7.823 | 8.050 | 875,846 | +0.14(+1.78%) |
Aug 07, 2008 | 7.653 | 8.095 | 7.552 | 7.910 | 1,098,317 | +0.21(+2.77%) |
Aug 06, 2008 | 7.717 | 7.813 | 7.476 | 7.697 | 1,291,195 | +0.03(+0.42%) |
Aug 05, 2008 | 7.862 | 8.171 | 7.323 | 7.665 | 3,000,436 | +0.92(+13.65%) |
Aug 04, 2008 | 6.877 | 6.897 | 6.395 | 6.744 | 866,583 | -0.19(-2.72%) |
Aug 01, 2008 | 6.993 | 7.198 | 6.817 | 6.933 | 853,876 | -0.10(-1.48%) |
Jul 31, 2008 | 6.704 | 7.186 | 6.551 | 7.038 | 694,547 | +0.25(+3.67%) |
Jul 30, 2008 | 6.599 | 6.812 | 6.599 | 6.788 | 734,128 | +0.24(+3.62%) |
Jul 29, 2008 | 6.551 | 6.555 | 6.411 | 6.551 | 835,138 | +0.12(+1.81%) |
Jul 28, 2008 | 6.672 | 6.796 | 6.407 | 6.435 | 670,926 | -0.30(-4.42%) |
Jul 25, 2008 | 6.660 | 6.893 | 6.644 | 6.732 | 633,082 | +0.08(+1.21%) |
Jul 24, 2008 | 6.929 | 6.953 | 6.539 | 6.652 | 812,557 | -0.23(-3.39%) |
Jul 23, 2008 | 6.760 | 6.977 | 6.720 | 6.885 | 1,312,294 | +0.09(+1.30%) |
Jul 22, 2008 | 5.973 | 6.873 | 5.973 | 6.796 | 1,326,774 | +0.77(+12.73%) |
Jul 21, 2008 | 5.973 | 6.133 | 5.940 | 6.029 | 597,371 | +0.08(+1.35%) |
Jul 18, 2008 | 5.936 | 6.053 | 5.743 | 5.948 | 693,027 | +0.01(+0.14%) |
Jul 17, 2008 | 5.530 | 5.981 | 5.530 | 5.940 | 835,905 | +0.45(+8.12%) |
Jul 16, 2008 | 5.366 | 5.603 | 5.253 | 5.494 | 1,012,824 | +0.17(+3.17%) |
Jul 15, 2008 | 5.309 | 5.502 | 5.112 | 5.325 | 1,529,843 | -0.01(-0.15%) |
Jul 14, 2008 | 5.707 | 5.707 | 5.273 | 5.333 | 1,029,561 | -0.32(-5.62%) |
Jul 11, 2008 | 5.410 | 5.727 | 5.329 | 5.651 | 825,564 | +0.17(+3.15%) |
Jul 10, 2008 | 5.446 | 5.663 | 5.406 | 5.478 | 636,249 | +0.09(+1.64%) |
Jul 09, 2008 | 5.454 | 5.603 | 5.390 | 5.390 | 639,576 | -0.08(-1.40%) |
Jul 08, 2008 | 5.317 | 5.486 | 5.137 | 5.466 | 696,921 | +0.16(+3.03%) |
Jul 07, 2008 | 5.454 | 5.550 | 5.205 | 5.305 | 833,200 | -0.12(-2.15%) |
Jul 04, 2008 | 5.394 | 5.470 | 5.197 | 5.422 | 800,656 | +0.00(+0.00%) |
Jul 03, 2008 | 5.394 | 5.470 | 5.197 | 5.422 | 800,656 | +0.01(+0.15%) |
Jul 02, 2008 | 5.816 | 5.876 | 5.289 | 5.414 | 1,115,771 | -0.41(-7.04%) |
Jul 01, 2008 | 5.884 | 5.912 | 5.635 | 5.824 | 889,485 | -0.15(-2.49%) |
Jun 30, 2008 | 6.149 | 6.186 | 5.968 | 5.973 | 1,030,907 | -0.21(-3.38%) |
Jun 27, 2008 | 6.186 | 6.386 | 6.057 | 6.181 | 4,117,105 | -0.01(-0.13%) |
Jun 26, 2008 | 6.616 | 6.620 | 6.157 | 6.190 | 1,012,652 | -0.53(-7.84%) |
Jun 25, 2008 | 6.632 | 6.917 | 6.591 | 6.716 | 516,372 | +0.08(+1.15%) |
Jun 24, 2008 | 6.728 | 6.909 | 6.608 | 6.640 | 1,041,295 | -0.14(-2.07%) |
Jun 23, 2008 | 6.865 | 6.889 | 6.688 | 6.780 | 507,487 | +0.00(+0.00%) |
Jun 20, 2008 | 6.808 | 7.009 | 6.780 | 6.780 | 794,747 | -0.06(-0.94%) |
Jun 19, 2008 | 6.760 | 6.849 | 6.712 | 6.845 | 513,232 | +0.10(+1.55%) |
Jun 18, 2008 | 6.744 | 6.821 | 6.732 | 6.740 | 588,078 | -0.08(-1.12%) |
Jun 17, 2008 | 6.901 | 6.901 | 6.788 | 6.817 | 886,495 | +0.01(+0.18%) |
Jun 16, 2008 | 6.503 | 6.833 | 6.499 | 6.804 | 1,080,920 | -0.12(-1.68%) |
Jun 13, 2008 | 6.780 | 6.937 | 6.704 | 6.921 | 882,899 | +0.16(+2.38%) |
Jun 12, 2008 | 6.776 | 6.821 | 6.720 | 6.760 | 552,789 | +0.05(+0.78%) |
Jun 11, 2008 | 6.752 | 6.796 | 6.656 | 6.708 | 698,444 | -0.04(-0.54%) |
Jun 10, 2008 | 6.700 | 6.760 | 6.648 | 6.744 | 528,262 | -0.07(-1.00%) |
Jun 09, 2008 | 6.973 | 6.973 | 6.692 | 6.812 | 740,014 | -0.07(-0.99%) |
Jun 06, 2008 | 7.021 | 7.042 | 6.825 | 6.881 | 1,003,648 | -0.25(-3.44%) |
Jun 05, 2008 | 6.941 | 7.126 | 6.817 | 7.126 | 531,997 | +0.17(+2.49%) |
Jun 04, 2008 | 6.913 | 6.997 | 6.857 | 6.953 | 746,541 | +0.05(+0.76%) |
Jun 03, 2008 | 6.941 | 6.977 | 6.796 | 6.901 | 550,550 | -0.08(-1.15%) |
Jun 02, 2008 | 6.973 | 6.997 | 6.808 | 6.981 | 456,616 | +0.01(+0.12%) |
May 30, 2008 | 7.005 | 7.154 | 6.815 | 6.973 | 647,570 | -0.03(-0.46%) |
May 29, 2008 | 6.756 | 7.074 | 6.756 | 7.005 | 619,858 | +0.20(+3.01%) |
May 28, 2008 | 6.784 | 6.889 | 6.780 | 6.800 | 768,931 | +0.03(+0.48%) |
May 27, 2008 | 6.817 | 6.861 | 6.670 | 6.768 | 1,455,793 | -0.05(-0.71%) |
May 26, 2008 | 6.833 | 6.861 | 6.728 | 6.817 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.833 | 6.861 | 6.728 | 6.817 | 644,759 | -0.01(-0.12%) |
May 22, 2008 | 6.849 | 6.945 | 6.784 | 6.825 | 806,824 | +0.00(+0.06%) |
May 21, 2008 | 6.897 | 6.897 | 6.784 | 6.821 | 625,755 | -0.08(-1.16%) |
May 20, 2008 | 7.042 | 7.042 | 6.845 | 6.901 | 715,970 | -0.14(-2.00%) |
May 19, 2008 | 6.921 | 7.134 | 6.796 | 7.042 | 700,999 | +0.15(+2.22%) |
May 16, 2008 | 6.905 | 6.925 | 6.784 | 6.889 | 595,268 | -0.06(-0.81%) |
May 15, 2008 | 6.796 | 6.969 | 6.720 | 6.945 | 611,142 | +0.12(+1.83%) |
May 14, 2008 | 6.748 | 6.865 | 6.676 | 6.821 | 567,773 | +0.14(+2.11%) |
May 13, 2008 | 6.591 | 6.821 | 6.587 | 6.680 | 1,047,879 | +0.06(+0.85%) |
May 12, 2008 | 6.567 | 6.672 | 6.539 | 6.624 | 675,404 | +0.02(+0.37%) |
May 09, 2008 | 6.487 | 6.620 | 6.455 | 6.599 | 442,784 | +0.09(+1.36%) |
May 08, 2008 | 6.620 | 6.628 | 6.423 | 6.511 | 561,199 | -0.10(-1.46%) |
May 07, 2008 | 6.599 | 6.804 | 6.515 | 6.608 | 991,337 | +0.01(+0.12%) |
May 06, 2008 | 6.543 | 6.764 | 6.423 | 6.599 | 1,430,932 | -0.07(-1.08%) |
May 05, 2008 | 6.230 | 6.704 | 6.165 | 6.672 | 1,306,728 | +0.41(+6.62%) |
May 02, 2008 | 6.141 | 6.431 | 6.057 | 6.258 | 1,288,398 | +0.15(+2.43%) |