Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.704 | 5.704 | 4.607 | 4.791 | 448,049 | -1.25(-20.64%) |
Apr 29, 2009 | 5.950 | 6.204 | 5.853 | 6.037 | 189,108 | +0.14(+2.38%) |
Apr 28, 2009 | 5.678 | 6.011 | 5.660 | 5.897 | 113,427 | +0.16(+2.75%) |
Apr 27, 2009 | 6.037 | 6.152 | 5.678 | 5.739 | 150,051 | -0.43(-6.97%) |
Apr 24, 2009 | 6.213 | 6.345 | 6.011 | 6.169 | 131,095 | +0.01(+0.14%) |
Apr 23, 2009 | 6.116 | 6.318 | 5.967 | 6.160 | 139,228 | -0.02(-0.28%) |
Apr 22, 2009 | 5.853 | 6.380 | 5.783 | 6.178 | 156,165 | +0.22(+3.68%) |
Apr 21, 2009 | 5.572 | 6.011 | 5.572 | 5.958 | 121,699 | +0.38(+6.76%) |
Apr 20, 2009 | 5.739 | 5.827 | 5.441 | 5.581 | 127,105 | -0.34(-5.78%) |
Apr 17, 2009 | 5.932 | 5.967 | 5.704 | 5.923 | 349,412 | +0.02(+0.30%) |
Apr 16, 2009 | 5.862 | 5.932 | 5.748 | 5.906 | 299,520 | +0.11(+1.82%) |
Apr 15, 2009 | 5.590 | 5.818 | 5.590 | 5.800 | 133,602 | +0.06(+1.07%) |
Apr 14, 2009 | 5.564 | 5.818 | 5.520 | 5.739 | 193,195 | +0.09(+1.55%) |
Apr 13, 2009 | 5.871 | 5.897 | 5.632 | 5.651 | 162,205 | -0.30(-5.01%) |
Apr 09, 2009 | 5.818 | 6.134 | 5.774 | 5.950 | 194,067 | +0.32(+5.61%) |
Apr 08, 2009 | 5.379 | 5.634 | 5.265 | 5.634 | 111,149 | +0.28(+5.25%) |
Apr 07, 2009 | 5.458 | 5.607 | 5.353 | 5.353 | 236,609 | -0.25(-4.39%) |
Apr 06, 2009 | 5.678 | 5.695 | 5.379 | 5.599 | 192,070 | -0.18(-3.19%) |
Apr 03, 2009 | 5.564 | 5.836 | 5.537 | 5.783 | 179,213 | +0.21(+3.78%) |
Apr 02, 2009 | 5.195 | 5.704 | 5.151 | 5.572 | 181,611 | +0.54(+10.63%) |
Apr 01, 2009 | 5.230 | 5.327 | 5.002 | 5.037 | 130,478 | -0.29(-5.44%) |
Mar 31, 2009 | 4.914 | 5.432 | 4.818 | 5.327 | 168,269 | +0.41(+8.39%) |
Mar 30, 2009 | 5.134 | 5.134 | 4.695 | 4.914 | 225,012 | -0.61(-11.11%) |
Mar 26, 2009 | 5.414 | 5.572 | 5.362 | 5.528 | 117,169 | +0.17(+3.11%) |
Mar 25, 2009 | 5.125 | 5.379 | 5.028 | 5.362 | 173,370 | +0.32(+6.26%) |
Mar 24, 2009 | 5.177 | 5.414 | 5.019 | 5.046 | 168,826 | -0.16(-3.04%) |
Mar 23, 2009 | 4.941 | 5.204 | 4.941 | 5.204 | 156,644 | +0.60(+12.95%) |
Mar 20, 2009 | 4.800 | 4.826 | 4.528 | 4.607 | 155,076 | -0.17(-3.49%) |
Mar 19, 2009 | 4.695 | 4.897 | 4.633 | 4.774 | 128,270 | +0.12(+2.64%) |
Mar 18, 2009 | 4.484 | 4.704 | 4.291 | 4.651 | 163,966 | +0.17(+3.72%) |
Mar 17, 2009 | 3.879 | 4.484 | 3.808 | 4.484 | 165,642 | +0.61(+15.87%) |
Mar 16, 2009 | 4.265 | 4.299 | 3.852 | 3.870 | 102,317 | -0.32(-7.74%) |
Mar 13, 2009 | 4.063 | 4.344 | 4.002 | 4.195 | 0 | +0.17(+4.14%) |
Mar 12, 2009 | 3.572 | 4.045 | 3.501 | 4.028 | 360,391 | +0.42(+11.68%) |
Mar 11, 2009 | 3.703 | 3.808 | 3.519 | 3.607 | 287,584 | -0.05(-1.44%) |
Mar 10, 2009 | 3.352 | 3.677 | 3.352 | 3.659 | 582,505 | +0.43(+13.32%) |
Mar 09, 2009 | 3.264 | 3.405 | 3.221 | 3.229 | 442,227 | -0.07(-2.13%) |
Mar 06, 2009 | 3.089 | 3.335 | 3.054 | 3.300 | 0 | +0.21(+6.82%) |
Mar 05, 2009 | 3.291 | 3.317 | 2.931 | 3.089 | 140,508 | -0.32(-9.51%) |
Mar 04, 2009 | 3.352 | 3.703 | 3.264 | 3.414 | 304,616 | +0.31(+9.89%) |
Mar 02, 2009 | 3.071 | 3.150 | 3.010 | 3.106 | 188,902 | -0.07(-2.21%) |
Feb 27, 2009 | 3.098 | 3.326 | 3.063 | 3.177 | 0 | +0.02(+0.56%) |
Feb 26, 2009 | 3.300 | 3.326 | 3.054 | 3.159 | 171,823 | -0.11(-3.49%) |
Feb 25, 2009 | 3.300 | 3.361 | 3.071 | 3.273 | 259,959 | -0.10(-2.86%) |
Feb 24, 2009 | 3.019 | 3.457 | 3.019 | 3.370 | 357,995 | +0.39(+13.27%) |
Feb 23, 2009 | 3.536 | 3.536 | 2.957 | 2.975 | 565,631 | -0.48(-13.96%) |
Feb 20, 2009 | 3.545 | 3.615 | 3.308 | 3.457 | 425,263 | -0.16(-4.37%) |
Feb 19, 2009 | 3.782 | 3.887 | 3.589 | 3.615 | 237,531 | -0.13(-3.51%) |
Feb 18, 2009 | 3.686 | 3.975 | 3.501 | 3.747 | 274,705 | +0.10(+2.64%) |
Feb 17, 2009 | 3.712 | 3.712 | 3.519 | 3.651 | 131,081 | -0.25(-6.31%) |
Feb 13, 2009 | 3.949 | 4.010 | 3.852 | 3.896 | 115,610 | -0.06(-1.55%) |
Feb 12, 2009 | 3.826 | 3.984 | 3.651 | 3.958 | 95,717 | +0.04(+1.12%) |
Feb 11, 2009 | 3.958 | 3.993 | 3.712 | 3.914 | 63,028 | +0.08(+2.06%) |
Feb 10, 2009 | 4.160 | 4.212 | 3.800 | 3.835 | 102,822 | -0.33(-8.00%) |
Feb 09, 2009 | 4.089 | 4.282 | 4.028 | 4.168 | 91,924 | +0.11(+2.59%) |
Feb 06, 2009 | 3.879 | 4.256 | 3.879 | 4.063 | 123,986 | +0.16(+4.05%) |
Feb 05, 2009 | 3.765 | 3.914 | 3.721 | 3.905 | 76,674 | +0.11(+3.01%) |
Feb 04, 2009 | 4.151 | 4.274 | 3.677 | 3.791 | 129,925 | -0.39(-9.24%) |
Feb 03, 2009 | 3.835 | 4.177 | 3.730 | 4.177 | 146,546 | +0.37(+9.68%) |
Feb 02, 2009 | 3.615 | 3.905 | 3.536 | 3.808 | 142,489 | +0.12(+3.33%) |
Jan 30, 2009 | 3.677 | 3.808 | 3.475 | 3.686 | 0 | +0.07(+1.94%) |
Jan 29, 2009 | 3.896 | 3.949 | 3.615 | 3.615 | 120,581 | -0.29(-7.42%) |
Jan 28, 2009 | 3.949 | 4.002 | 3.712 | 3.905 | 134,306 | +0.01(+0.23%) |
Jan 27, 2009 | 4.019 | 4.124 | 3.589 | 3.896 | 196,571 | -0.10(-2.42%) |
Jan 26, 2009 | 3.335 | 4.045 | 3.335 | 3.993 | 191,331 | +0.65(+19.42%) |
Jan 23, 2009 | 3.291 | 3.431 | 3.238 | 3.343 | 124,811 | +0.04(+1.06%) |
Jan 22, 2009 | 3.457 | 3.457 | 3.247 | 3.308 | 153,772 | -0.26(-7.37%) |
Jan 21, 2009 | 3.168 | 3.580 | 3.071 | 3.572 | 341,891 | +0.45(+14.33%) |
Jan 20, 2009 | 3.133 | 3.177 | 3.036 | 3.124 | 128,574 | -0.05(-1.66%) |
Jan 16, 2009 | 3.405 | 3.405 | 3.106 | 3.177 | 196,653 | -0.12(-3.72%) |
Jan 15, 2009 | 3.501 | 3.501 | 3.142 | 3.300 | 242,167 | -0.18(-5.05%) |
Jan 14, 2009 | 3.642 | 3.879 | 3.449 | 3.475 | 255,185 | -0.24(-6.38%) |
Jan 13, 2009 | 3.887 | 3.958 | 3.686 | 3.712 | 173,868 | -0.21(-5.37%) |
Jan 12, 2009 | 4.300 | 4.300 | 3.870 | 3.923 | 129,692 | -0.43(-9.88%) |
Jan 09, 2009 | 4.467 | 4.467 | 4.300 | 4.353 | 101,511 | -0.13(-2.94%) |
Jan 08, 2009 | 4.142 | 4.502 | 4.107 | 4.484 | 162,806 | +0.24(+5.58%) |
Jan 07, 2009 | 4.440 | 4.572 | 4.230 | 4.247 | 173,226 | -0.31(-6.74%) |
Jan 06, 2009 | 4.344 | 4.581 | 4.309 | 4.554 | 202,635 | +0.25(+5.70%) |
Jan 05, 2009 | 3.984 | 4.309 | 3.984 | 4.309 | 202,702 | +0.22(+5.36%) |
Jan 02, 2009 | 4.379 | 4.379 | 3.791 | 4.089 | 0 | -0.18(-4.12%) |
Jan 01, 2009 | 3.756 | 4.265 | 3.756 | 4.265 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.756 | 4.265 | 3.756 | 4.265 | 217,019 | +0.50(+13.29%) |
Dec 30, 2008 | 3.378 | 3.914 | 3.370 | 3.765 | 271,741 | +0.42(+12.60%) |
Dec 29, 2008 | 3.168 | 3.378 | 3.142 | 3.343 | 193,491 | +0.16(+4.96%) |
Dec 26, 2008 | 3.089 | 3.440 | 2.992 | 3.185 | 297,724 | +0.05(+1.68%) |
Dec 24, 2008 | 3.159 | 3.484 | 3.080 | 3.133 | 231,014 | -0.06(-1.92%) |
Dec 23, 2008 | 3.659 | 3.659 | 3.177 | 3.194 | 688,014 | -0.36(-10.12%) |
Dec 22, 2008 | 3.844 | 3.905 | 3.466 | 3.554 | 435,795 | -0.26(-6.90%) |
Dec 19, 2008 | 3.808 | 3.905 | 3.510 | 3.817 | 337,822 | +0.14(+3.82%) |
Dec 18, 2008 | 3.615 | 3.844 | 3.519 | 3.677 | 449,509 | +0.12(+3.46%) |
Dec 17, 2008 | 3.466 | 3.598 | 3.431 | 3.554 | 384,810 | +0.04(+1.25%) |
Dec 16, 2008 | 3.563 | 3.738 | 3.493 | 3.510 | 361,487 | +0.00(+0.00%) |
Dec 15, 2008 | 3.800 | 3.817 | 3.440 | 3.510 | 138,479 | -0.26(-6.98%) |
Dec 12, 2008 | 3.501 | 3.773 | 3.457 | 3.773 | 229,997 | +0.20(+5.65%) |
Dec 11, 2008 | 3.659 | 3.879 | 3.519 | 3.572 | 146,840 | -0.24(-6.22%) |
Dec 10, 2008 | 3.668 | 3.949 | 3.510 | 3.808 | 146,540 | +0.21(+5.85%) |
Dec 09, 2008 | 4.405 | 4.405 | 3.422 | 3.598 | 224,390 | -0.71(-16.50%) |
Dec 08, 2008 | 3.747 | 4.309 | 3.686 | 4.309 | 213,475 | +0.65(+17.75%) |
Dec 05, 2008 | 3.317 | 3.677 | 3.133 | 3.659 | 197,345 | +0.29(+8.59%) |
Dec 04, 2008 | 3.273 | 3.536 | 3.238 | 3.370 | 185,081 | +0.05(+1.59%) |
Dec 03, 2008 | 3.387 | 3.493 | 3.273 | 3.317 | 181,740 | -0.14(-4.06%) |
Dec 02, 2008 | 3.203 | 3.457 | 2.992 | 3.457 | 218,767 | +0.32(+10.06%) |
Dec 01, 2008 | 4.160 | 4.160 | 3.106 | 3.142 | 173,371 | -0.76(-19.55%) |
Nov 28, 2008 | 3.703 | 3.949 | 3.703 | 3.905 | 66,271 | +0.04(+1.14%) |
Nov 26, 2008 | 3.536 | 3.861 | 3.440 | 3.861 | 175,343 | +0.20(+5.52%) |
Nov 25, 2008 | 3.554 | 3.659 | 3.247 | 3.659 | 259,021 | +0.13(+3.73%) |
Nov 24, 2008 | 3.273 | 3.528 | 3.124 | 3.528 | 213,731 | +0.29(+8.94%) |
Nov 21, 2008 | 3.063 | 3.291 | 2.764 | 3.238 | 330,085 | +0.32(+10.81%) |
Nov 20, 2008 | 2.712 | 3.300 | 2.650 | 2.922 | 307,443 | +0.18(+6.39%) |
Nov 19, 2008 | 3.071 | 3.115 | 2.694 | 2.747 | 286,863 | -0.33(-10.83%) |
Nov 18, 2008 | 3.238 | 3.352 | 2.922 | 3.080 | 194,238 | -0.15(-4.62%) |
Nov 17, 2008 | 3.414 | 3.431 | 3.194 | 3.229 | 172,241 | -0.21(-6.12%) |
Nov 14, 2008 | 3.572 | 3.699 | 3.378 | 3.440 | 149,784 | -0.20(-5.54%) |
Nov 13, 2008 | 3.256 | 3.677 | 2.984 | 3.642 | 125,585 | +0.40(+12.47%) |
Nov 12, 2008 | 3.493 | 3.510 | 3.150 | 3.238 | 85,377 | -0.24(-6.82%) |
Nov 11, 2008 | 3.414 | 3.624 | 3.291 | 3.475 | 86,060 | +0.07(+2.06%) |
Nov 10, 2008 | 3.510 | 3.598 | 3.335 | 3.405 | 98,830 | -0.08(-2.27%) |
Nov 07, 2008 | 3.651 | 3.651 | 3.352 | 3.484 | 208,208 | -0.13(-3.64%) |
Nov 06, 2008 | 3.738 | 3.808 | 3.519 | 3.615 | 98,927 | -0.17(-4.41%) |
Nov 05, 2008 | 4.089 | 4.151 | 3.773 | 3.782 | 110,869 | -0.36(-8.69%) |
Nov 04, 2008 | 4.388 | 4.388 | 4.037 | 4.142 | 135,704 | -0.23(-5.22%) |
Nov 03, 2008 | 4.554 | 4.598 | 4.274 | 4.370 | 106,319 | -0.19(-4.23%) |
Oct 31, 2008 | 4.274 | 4.686 | 4.212 | 4.563 | 160,673 | +0.27(+6.34%) |
Oct 30, 2008 | 4.002 | 4.353 | 3.923 | 4.291 | 92,454 | +0.42(+10.88%) |
Oct 29, 2008 | 4.274 | 4.388 | 3.615 | 3.870 | 116,486 | +0.14(+3.76%) |
Oct 28, 2008 | 3.554 | 3.800 | 3.229 | 3.730 | 289,251 | +0.26(+7.59%) |
Oct 27, 2008 | 4.019 | 4.124 | 3.291 | 3.466 | 255,567 | -0.61(-14.87%) |
Oct 24, 2008 | 3.896 | 4.177 | 3.896 | 4.072 | 125,088 | -0.23(-5.31%) |
Oct 23, 2008 | 4.107 | 4.405 | 4.002 | 4.300 | 216,279 | +0.16(+3.81%) |
Oct 22, 2008 | 4.195 | 4.379 | 4.081 | 4.142 | 90,259 | -0.18(-4.07%) |
Oct 21, 2008 | 4.607 | 4.695 | 4.282 | 4.317 | 113,376 | -0.32(-6.99%) |
Oct 20, 2008 | 4.300 | 4.642 | 4.081 | 4.642 | 114,050 | +0.36(+8.40%) |
Oct 17, 2008 | 4.072 | 4.388 | 4.072 | 4.282 | 206,142 | +0.05(+1.24%) |
Oct 16, 2008 | 4.054 | 4.458 | 3.545 | 4.230 | 310,154 | +0.04(+0.84%) |
Oct 15, 2008 | 4.554 | 4.563 | 4.186 | 4.195 | 170,578 | -0.48(-10.32%) |
Oct 14, 2008 | 5.019 | 5.019 | 4.423 | 4.677 | 119,922 | -0.15(-3.09%) |
Oct 13, 2008 | 4.826 | 4.870 | 4.405 | 4.826 | 178,053 | +0.32(+7.00%) |
Oct 10, 2008 | 4.291 | 4.844 | 3.756 | 4.511 | 335,042 | +0.16(+3.63%) |
Oct 09, 2008 | 5.011 | 5.370 | 4.300 | 4.353 | 217,950 | -0.62(-12.52%) |
Oct 08, 2008 | 4.941 | 5.449 | 4.870 | 4.976 | 232,502 | -0.15(-2.91%) |
Oct 07, 2008 | 5.362 | 5.502 | 5.125 | 5.125 | 136,664 | -0.24(-4.42%) |
Oct 06, 2008 | 5.379 | 5.467 | 4.932 | 5.362 | 184,360 | -0.18(-3.32%) |
Oct 03, 2008 | 5.774 | 5.897 | 5.511 | 5.546 | 163,672 | -0.22(-3.81%) |
Oct 02, 2008 | 6.248 | 6.362 | 5.713 | 5.765 | 200,749 | -0.40(-6.54%) |
Oct 01, 2008 | 6.353 | 6.476 | 5.879 | 6.169 | 244,370 | -0.22(-3.43%) |
Sep 30, 2008 | 6.555 | 6.573 | 6.213 | 6.388 | 385,501 | -0.16(-2.41%) |
Sep 29, 2008 | 6.827 | 7.064 | 6.511 | 6.546 | 261,405 | -0.50(-7.10%) |
Sep 26, 2008 | 6.660 | 7.055 | 6.424 | 7.047 | 0 | +0.28(+4.15%) |
Sep 25, 2008 | 6.696 | 7.047 | 6.696 | 6.766 | 109,190 | +0.02(+0.26%) |
Sep 24, 2008 | 6.968 | 7.178 | 6.739 | 6.748 | 131,932 | -0.15(-2.16%) |
Sep 23, 2008 | 7.117 | 7.450 | 6.880 | 6.897 | 133,588 | -0.32(-4.38%) |
Sep 22, 2008 | 7.152 | 7.424 | 6.959 | 7.213 | 315,686 | -0.09(-1.20%) |
Sep 19, 2008 | 6.371 | 7.319 | 6.371 | 7.301 | 0 | +0.57(+8.47%) |
Sep 18, 2008 | 6.371 | 7.354 | 6.248 | 6.731 | 1,354,122 | +0.54(+8.79%) |
Sep 17, 2008 | 6.230 | 6.538 | 5.836 | 6.187 | 180,838 | -0.25(-3.95%) |
Sep 16, 2008 | 5.800 | 6.582 | 5.572 | 6.441 | 215,824 | -0.04(-0.68%) |
Sep 15, 2008 | 6.590 | 6.783 | 6.459 | 6.485 | 106,125 | -0.41(-5.98%) |
Sep 12, 2008 | 6.976 | 7.020 | 6.652 | 6.897 | 92,082 | -0.12(-1.75%) |
Sep 11, 2008 | 6.976 | 7.020 | 6.722 | 7.020 | 197,028 | -0.05(-0.74%) |
Sep 10, 2008 | 6.801 | 7.178 | 6.766 | 7.073 | 219,009 | +0.39(+5.77%) |
Sep 09, 2008 | 6.889 | 7.055 | 6.678 | 6.687 | 172,381 | -0.20(-2.93%) |
Sep 08, 2008 | 6.406 | 6.889 | 6.406 | 6.889 | 224,478 | +0.32(+4.81%) |
Sep 05, 2008 | 6.573 | 6.608 | 6.318 | 6.573 | 0 | -0.04(-0.66%) |
Sep 04, 2008 | 6.573 | 6.862 | 6.459 | 6.617 | 230,154 | +0.03(+0.40%) |
Sep 03, 2008 | 6.362 | 6.713 | 6.248 | 6.590 | 161,477 | +0.24(+3.73%) |
Sep 02, 2008 | 6.678 | 6.836 | 6.239 | 6.353 | 161,854 | -0.16(-2.43%) |
Aug 29, 2008 | 6.511 | 6.582 | 6.424 | 6.511 | 153,652 | -0.06(-0.93%) |
Aug 28, 2008 | 6.582 | 6.643 | 6.503 | 6.573 | 200,153 | -0.01(-0.13%) |
Aug 27, 2008 | 6.064 | 6.582 | 6.064 | 6.582 | 578,503 | +0.53(+8.70%) |
Aug 26, 2008 | 5.985 | 6.081 | 5.853 | 6.055 | 115,979 | +0.06(+1.02%) |
Aug 25, 2008 | 6.169 | 6.187 | 5.906 | 5.994 | 156,669 | -0.21(-3.39%) |
Aug 22, 2008 | 6.081 | 6.222 | 6.055 | 6.204 | 130,041 | +0.17(+2.76%) |
Aug 21, 2008 | 6.055 | 6.108 | 5.923 | 6.037 | 126,144 | -0.11(-1.71%) |
Aug 20, 2008 | 6.187 | 6.441 | 6.029 | 6.143 | 144,396 | +0.02(+0.29%) |
Aug 19, 2008 | 6.301 | 6.301 | 5.967 | 6.125 | 332,816 | -0.18(-2.92%) |
Aug 18, 2008 | 6.450 | 6.546 | 6.257 | 6.309 | 151,798 | -0.08(-1.24%) |
Aug 15, 2008 | 6.397 | 6.582 | 6.160 | 6.388 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 6.160 | 6.441 | 5.976 | 6.388 | 159,833 | +0.25(+4.15%) |
Aug 13, 2008 | 6.073 | 6.222 | 6.020 | 6.134 | 252,156 | +0.08(+1.30%) |
Aug 12, 2008 | 6.055 | 6.467 | 6.002 | 6.055 | 429,158 | +0.00(+0.00%) |
Aug 11, 2008 | 5.915 | 6.257 | 5.836 | 6.055 | 388,555 | +0.15(+2.53%) |
Aug 08, 2008 | 5.581 | 5.994 | 5.581 | 5.906 | 302,021 | +0.26(+4.67%) |
Aug 07, 2008 | 5.739 | 5.783 | 5.616 | 5.643 | 240,491 | -0.17(-2.87%) |
Aug 06, 2008 | 5.809 | 5.915 | 5.730 | 5.809 | 240,974 | +0.00(+0.00%) |
Aug 05, 2008 | 5.765 | 5.879 | 5.704 | 5.809 | 515,563 | +0.10(+1.69%) |
Aug 04, 2008 | 6.046 | 6.046 | 5.695 | 5.713 | 364,288 | -0.25(-4.12%) |
Aug 01, 2008 | 5.695 | 6.143 | 5.695 | 5.958 | 243,956 | +0.21(+3.66%) |
Jul 31, 2008 | 5.844 | 6.257 | 5.704 | 5.748 | 347,087 | -0.24(-3.96%) |
Jul 30, 2008 | 5.739 | 6.195 | 5.739 | 5.985 | 322,167 | +0.18(+3.02%) |
Jul 29, 2008 | 5.809 | 5.994 | 5.616 | 5.809 | 328,213 | +0.19(+3.44%) |
Jul 28, 2008 | 5.686 | 5.923 | 5.441 | 5.616 | 494,316 | -0.11(-1.84%) |
Jul 25, 2008 | 6.143 | 6.160 | 5.704 | 5.722 | 597,503 | -0.40(-6.59%) |
Jul 24, 2008 | 6.125 | 6.362 | 5.704 | 6.125 | 679,646 | -0.53(-7.92%) |
Jul 23, 2008 | 6.362 | 6.915 | 6.327 | 6.652 | 360,954 | +0.33(+5.28%) |
Jul 22, 2008 | 5.792 | 6.362 | 5.774 | 6.318 | 277,593 | +0.45(+7.62%) |
Jul 21, 2008 | 5.879 | 6.108 | 5.704 | 5.871 | 131,069 | +0.06(+1.06%) |
Jul 18, 2008 | 5.765 | 5.853 | 5.537 | 5.809 | 271,111 | +0.11(+2.00%) |
Jul 17, 2008 | 5.511 | 5.809 | 5.335 | 5.695 | 580,358 | +0.28(+5.19%) |
Jul 16, 2008 | 5.327 | 5.467 | 5.221 | 5.414 | 443,393 | +0.06(+1.15%) |
Jul 15, 2008 | 5.300 | 5.476 | 5.213 | 5.353 | 385,426 | -0.02(-0.33%) |
Jul 14, 2008 | 5.660 | 5.695 | 5.256 | 5.370 | 202,426 | -0.22(-3.92%) |
Jul 11, 2008 | 5.537 | 5.757 | 5.186 | 5.590 | 552,239 | -0.13(-2.30%) |
Jul 10, 2008 | 5.607 | 6.037 | 5.467 | 5.722 | 396,703 | +0.11(+1.87%) |
Jul 09, 2008 | 6.450 | 6.450 | 5.572 | 5.616 | 731,328 | -0.80(-12.45%) |
Jul 08, 2008 | 5.379 | 6.564 | 4.923 | 6.415 | 799,347 | +0.97(+17.71%) |
Jul 07, 2008 | 6.388 | 6.485 | 5.432 | 5.449 | 753,586 | -0.94(-14.70%) |
Jul 04, 2008 | 6.248 | 6.406 | 6.178 | 6.388 | 233,142 | +0.00(+0.00%) |
Jul 03, 2008 | 6.248 | 6.406 | 6.178 | 6.388 | 233,142 | +0.12(+1.96%) |
Jul 02, 2008 | 6.371 | 6.441 | 6.143 | 6.266 | 332,702 | -0.13(-2.06%) |
Jul 01, 2008 | 6.301 | 6.520 | 6.152 | 6.397 | 308,015 | +0.02(+0.28%) |
Jun 30, 2008 | 6.582 | 6.775 | 6.353 | 6.380 | 215,398 | -0.18(-2.81%) |
Jun 27, 2008 | 6.599 | 6.704 | 6.261 | 6.564 | 787,957 | -0.08(-1.19%) |
Jun 26, 2008 | 6.862 | 6.941 | 6.599 | 6.643 | 206,908 | -0.31(-4.42%) |
Jun 25, 2008 | 6.810 | 7.055 | 6.748 | 6.950 | 190,656 | +0.23(+3.39%) |
Jun 24, 2008 | 6.696 | 6.889 | 6.590 | 6.722 | 226,309 | -0.04(-0.52%) |
Jun 23, 2008 | 6.818 | 6.985 | 6.599 | 6.757 | 240,523 | -0.04(-0.65%) |
Jun 20, 2008 | 7.222 | 7.266 | 6.783 | 6.801 | 365,578 | -0.46(-6.29%) |
Jun 19, 2008 | 7.064 | 7.284 | 7.038 | 7.257 | 406,075 | +0.18(+2.61%) |
Jun 18, 2008 | 7.029 | 7.134 | 6.836 | 7.073 | 564,009 | -0.01(-0.12%) |
Jun 17, 2008 | 7.275 | 7.275 | 6.941 | 7.082 | 288,325 | -0.17(-2.30%) |
Jun 16, 2008 | 7.547 | 7.547 | 7.187 | 7.248 | 397,704 | -0.29(-3.84%) |
Jun 13, 2008 | 7.678 | 7.678 | 7.433 | 7.538 | 388,877 | -0.03(-0.35%) |
Jun 12, 2008 | 7.284 | 7.714 | 7.284 | 7.564 | 229,406 | +0.36(+4.99%) |
Jun 11, 2008 | 7.371 | 7.468 | 7.126 | 7.205 | 241,510 | -0.11(-1.56%) |
Jun 10, 2008 | 7.178 | 7.433 | 7.152 | 7.319 | 195,173 | -0.06(-0.83%) |
Jun 09, 2008 | 7.687 | 7.687 | 7.362 | 7.380 | 206,843 | -0.22(-2.89%) |
Jun 06, 2008 | 7.836 | 7.863 | 7.582 | 7.599 | 177,266 | -0.28(-3.56%) |
Jun 05, 2008 | 7.854 | 7.942 | 7.643 | 7.880 | 276,723 | +0.11(+1.35%) |
Jun 04, 2008 | 7.801 | 7.959 | 7.696 | 7.775 | 124,149 | -0.05(-0.67%) |
Jun 03, 2008 | 7.775 | 7.854 | 7.617 | 7.828 | 250,111 | +0.21(+2.76%) |
Jun 02, 2008 | 8.029 | 8.029 | 7.477 | 7.617 | 299,757 | -0.41(-5.14%) |
May 30, 2008 | 8.082 | 8.144 | 7.907 | 8.029 | 209,115 | +0.01(+0.11%) |
May 29, 2008 | 7.731 | 8.065 | 7.731 | 8.021 | 181,112 | +0.32(+4.10%) |
May 28, 2008 | 7.608 | 7.871 | 7.599 | 7.705 | 356,358 | +0.16(+2.09%) |
May 27, 2008 | 7.556 | 7.942 | 7.503 | 7.547 | 300,056 | +0.00(+0.00%) |
May 26, 2008 | 7.722 | 7.792 | 7.477 | 7.547 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.722 | 7.792 | 7.477 | 7.547 | 281,934 | -0.20(-2.60%) |
May 22, 2008 | 7.687 | 8.003 | 7.687 | 7.749 | 178,444 | +0.06(+0.80%) |
May 21, 2008 | 7.889 | 7.933 | 7.556 | 7.687 | 294,753 | -0.14(-1.79%) |
May 20, 2008 | 7.599 | 7.907 | 7.503 | 7.828 | 368,367 | +0.19(+2.53%) |
May 19, 2008 | 7.696 | 8.021 | 7.626 | 7.635 | 377,696 | -0.13(-1.69%) |
May 16, 2008 | 8.249 | 8.284 | 7.696 | 7.766 | 395,818 | -0.45(-5.45%) |
May 15, 2008 | 8.179 | 8.258 | 7.968 | 8.214 | 158,196 | +0.00(+0.00%) |
May 14, 2008 | 8.170 | 8.319 | 8.170 | 8.214 | 256,727 | +0.10(+1.19%) |
May 13, 2008 | 8.152 | 8.249 | 7.898 | 8.117 | 363,629 | -0.07(-0.86%) |
May 12, 2008 | 8.714 | 8.714 | 7.810 | 8.187 | 746,009 | -0.83(-9.24%) |
May 09, 2008 | 9.258 | 9.333 | 8.802 | 9.021 | 74,435 | -0.32(-3.47%) |
May 08, 2008 | 10.04 | 10.04 | 9.328 | 9.346 | 274,374 | -0.23(-2.38%) |
May 07, 2008 | 9.425 | 9.653 | 9.372 | 9.574 | 336,991 | +0.13(+1.39%) |
May 06, 2008 | 9.267 | 9.583 | 9.249 | 9.442 | 217,672 | +0.10(+1.03%) |
May 05, 2008 | 9.556 | 9.556 | 9.100 | 9.346 | 164,547 | -0.18(-1.84%) |
May 02, 2008 | 9.653 | 9.758 | 9.521 | 9.521 | 243,427 | -0.11(-1.09%) |