Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.750 | 3.816 | 3.735 | 3.735 | 403,406 | +0.04(+1.12%) |
Apr 29, 2009 | 3.635 | 3.738 | 3.635 | 3.694 | 458,519 | +0.08(+2.13%) |
Apr 28, 2009 | 3.528 | 3.658 | 3.513 | 3.617 | 301,547 | +0.05(+1.33%) |
Apr 27, 2009 | 3.599 | 3.629 | 3.558 | 3.569 | 313,953 | -0.04(-1.23%) |
Apr 24, 2009 | 3.587 | 3.650 | 3.584 | 3.614 | 393,533 | +0.06(+1.75%) |
Apr 23, 2009 | 3.483 | 3.567 | 3.483 | 3.552 | 351,674 | +0.06(+1.61%) |
Apr 22, 2009 | 3.469 | 3.581 | 3.469 | 3.495 | 230,632 | -0.05(-1.34%) |
Apr 21, 2009 | 3.442 | 3.549 | 3.442 | 3.543 | 296,551 | +0.02(+0.50%) |
Apr 20, 2009 | 3.647 | 3.647 | 3.507 | 3.525 | 285,414 | -0.15(-4.11%) |
Apr 17, 2009 | 3.670 | 3.697 | 3.635 | 3.676 | 157,798 | +0.02(+0.57%) |
Apr 16, 2009 | 3.614 | 3.667 | 3.546 | 3.655 | 178,883 | +0.11(+3.01%) |
Apr 15, 2009 | 3.522 | 3.552 | 3.495 | 3.549 | 152,124 | +0.03(+0.76%) |
Apr 14, 2009 | 3.522 | 3.569 | 3.501 | 3.522 | 295,239 | -0.04(-1.00%) |
Apr 13, 2009 | 3.498 | 3.569 | 3.478 | 3.558 | 269,260 | +0.02(+0.59%) |
Apr 09, 2009 | 3.528 | 3.555 | 3.489 | 3.537 | 221,575 | +0.15(+4.37%) |
Apr 08, 2009 | 3.377 | 3.436 | 3.362 | 3.389 | 307,403 | +0.01(+0.44%) |
Apr 07, 2009 | 3.362 | 3.415 | 3.347 | 3.374 | 173,411 | -0.09(-2.65%) |
Apr 06, 2009 | 3.448 | 3.483 | 3.424 | 3.466 | 211,780 | -0.09(-2.58%) |
Apr 03, 2009 | 3.469 | 3.558 | 3.415 | 3.558 | 336,387 | +0.06(+1.61%) |
Apr 02, 2009 | 3.403 | 3.552 | 3.403 | 3.501 | 249,892 | +0.13(+3.96%) |
Apr 01, 2009 | 3.208 | 3.380 | 3.208 | 3.368 | 128,391 | +0.07(+2.16%) |
Mar 31, 2009 | 3.237 | 3.353 | 3.237 | 3.297 | 216,985 | +0.05(+1.65%) |
Mar 30, 2009 | 3.291 | 3.291 | 3.196 | 3.243 | 164,399 | -0.28(-7.84%) |
Mar 26, 2009 | 3.498 | 3.519 | 3.433 | 3.519 | 236,919 | +0.11(+3.31%) |
Mar 25, 2009 | 3.365 | 3.475 | 3.317 | 3.406 | 274,394 | +0.05(+1.41%) |
Mar 24, 2009 | 3.398 | 3.424 | 3.341 | 3.359 | 186,209 | -0.06(-1.73%) |
Mar 23, 2009 | 3.365 | 3.418 | 3.353 | 3.418 | 419,381 | +0.26(+8.26%) |
Mar 20, 2009 | 3.178 | 3.208 | 3.125 | 3.157 | 223,579 | -0.04(-1.30%) |
Mar 19, 2009 | 3.303 | 3.303 | 3.184 | 3.199 | 240,363 | -0.02(-0.55%) |
Mar 18, 2009 | 3.113 | 3.268 | 3.077 | 3.217 | 218,128 | +0.08(+2.55%) |
Mar 17, 2009 | 3.107 | 3.137 | 3.048 | 3.137 | 218,819 | +0.08(+2.52%) |
Mar 16, 2009 | 3.074 | 3.178 | 3.048 | 3.060 | 311,713 | +0.05(+1.67%) |
Mar 13, 2009 | 3.065 | 3.065 | 2.971 | 3.009 | 0 | +0.01(+0.30%) |
Mar 12, 2009 | 2.837 | 3.000 | 2.808 | 3.000 | 771,609 | +0.13(+4.55%) |
Mar 11, 2009 | 2.766 | 2.879 | 2.766 | 2.870 | 732,346 | +0.09(+3.42%) |
Mar 10, 2009 | 2.650 | 2.780 | 2.650 | 2.775 | 1,493,620 | +0.13(+4.93%) |
Mar 09, 2009 | 2.683 | 2.733 | 2.603 | 2.644 | 482,683 | -0.05(-1.76%) |
Mar 06, 2009 | 2.733 | 2.799 | 2.624 | 2.692 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 2.846 | 2.846 | 2.698 | 2.704 | 464,118 | -0.19(-6.56%) |
Mar 04, 2009 | 2.781 | 2.911 | 2.781 | 2.894 | 804,982 | +0.07(+2.63%) |
Mar 02, 2009 | 2.947 | 2.953 | 2.784 | 2.819 | 558,189 | -0.25(-8.06%) |
Feb 27, 2009 | 3.051 | 3.116 | 3.036 | 3.066 | 0 | -0.07(-2.24%) |
Feb 26, 2009 | 3.160 | 3.217 | 3.084 | 3.137 | 468,999 | +0.00(+0.00%) |
Feb 25, 2009 | 3.045 | 3.172 | 3.024 | 3.137 | 573,907 | +0.06(+2.03%) |
Feb 24, 2009 | 3.104 | 3.104 | 2.911 | 3.074 | 915,803 | +0.12(+4.01%) |
Feb 23, 2009 | 3.151 | 3.187 | 2.935 | 2.956 | 894,519 | -0.18(-5.85%) |
Feb 20, 2009 | 3.193 | 3.243 | 3.003 | 3.140 | 693,293 | -0.17(-5.28%) |
Feb 19, 2009 | 3.457 | 3.483 | 3.300 | 3.315 | 438,091 | -0.10(-2.95%) |
Feb 18, 2009 | 3.549 | 3.549 | 3.372 | 3.415 | 503,178 | -0.11(-3.19%) |
Feb 17, 2009 | 3.735 | 3.735 | 3.516 | 3.528 | 465,072 | -0.28(-7.25%) |
Feb 13, 2009 | 3.816 | 3.863 | 3.795 | 3.804 | 299,081 | -0.01(-0.31%) |
Feb 12, 2009 | 3.818 | 3.818 | 3.727 | 3.816 | 376,898 | -0.04(-0.92%) |
Feb 11, 2009 | 3.937 | 3.973 | 3.820 | 3.851 | 161,872 | -0.07(-1.81%) |
Feb 10, 2009 | 3.996 | 4.044 | 3.916 | 3.922 | 188,098 | -0.15(-3.78%) |
Feb 09, 2009 | 3.985 | 4.082 | 3.985 | 4.076 | 173,405 | +0.07(+1.63%) |
Feb 06, 2009 | 3.964 | 4.053 | 3.964 | 4.011 | 166,925 | +0.05(+1.20%) |
Feb 05, 2009 | 3.854 | 3.967 | 3.813 | 3.964 | 164,864 | +0.06(+1.60%) |
Feb 04, 2009 | 3.934 | 4.014 | 3.896 | 3.902 | 195,964 | -0.01(-0.30%) |
Feb 03, 2009 | 3.907 | 3.943 | 3.821 | 3.913 | 192,597 | +0.07(+1.77%) |
Feb 02, 2009 | 3.869 | 3.869 | 3.795 | 3.845 | 266,939 | -0.09(-2.33%) |
Jan 30, 2009 | 4.068 | 4.068 | 3.863 | 3.937 | 0 | -0.09(-2.21%) |
Jan 29, 2009 | 4.136 | 4.136 | 4.026 | 4.026 | 138,207 | -0.14(-3.35%) |
Jan 28, 2009 | 4.145 | 4.165 | 4.085 | 4.165 | 137,242 | +0.16(+4.00%) |
Jan 27, 2009 | 3.937 | 4.017 | 3.892 | 4.005 | 187,200 | +0.10(+2.50%) |
Jan 26, 2009 | 3.940 | 3.984 | 3.881 | 3.907 | 170,136 | +0.03(+0.69%) |
Jan 23, 2009 | 3.842 | 3.937 | 3.697 | 3.881 | 252,644 | +0.02(+0.46%) |
Jan 22, 2009 | 3.875 | 3.943 | 3.801 | 3.863 | 269,382 | -0.04(-0.91%) |
Jan 21, 2009 | 3.904 | 3.916 | 3.810 | 3.899 | 248,411 | +0.08(+2.10%) |
Jan 20, 2009 | 4.053 | 4.053 | 3.792 | 3.818 | 362,920 | -0.24(-5.99%) |
Jan 16, 2009 | 3.996 | 4.106 | 3.976 | 4.062 | 389,385 | +0.07(+1.63%) |
Jan 15, 2009 | 4.065 | 4.065 | 3.827 | 3.996 | 344,482 | -0.08(-1.96%) |
Jan 14, 2009 | 4.195 | 4.195 | 4.020 | 4.076 | 444,008 | -0.16(-3.78%) |
Jan 13, 2009 | 4.257 | 4.257 | 4.174 | 4.237 | 233,367 | +0.04(+0.92%) |
Jan 12, 2009 | 4.263 | 4.263 | 4.097 | 4.198 | 204,106 | -0.07(-1.73%) |
Jan 09, 2009 | 4.411 | 4.411 | 4.272 | 4.272 | 164,709 | -0.08(-1.84%) |
Jan 08, 2009 | 4.352 | 4.373 | 4.278 | 4.352 | 246,620 | -0.02(-0.47%) |
Jan 07, 2009 | 4.625 | 4.625 | 4.361 | 4.373 | 404,037 | -0.20(-4.28%) |
Jan 06, 2009 | 4.649 | 4.649 | 4.497 | 4.569 | 363,085 | +0.06(+1.31%) |
Jan 05, 2009 | 4.477 | 4.574 | 4.388 | 4.509 | 163,805 | +0.06(+1.27%) |
Jan 02, 2009 | 4.322 | 4.453 | 4.272 | 4.453 | 0 | +0.25(+5.85%) |
Jan 01, 2009 | 4.091 | 4.299 | 4.079 | 4.207 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.091 | 4.299 | 4.079 | 4.207 | 260,396 | +0.15(+3.65%) |
Dec 30, 2008 | 3.973 | 4.142 | 3.890 | 4.059 | 296,400 | +0.08(+2.09%) |
Dec 29, 2008 | 4.118 | 4.118 | 3.949 | 3.976 | 324,845 | -0.16(-3.87%) |
Dec 26, 2008 | 4.162 | 4.162 | 4.109 | 4.136 | 244,485 | +0.07(+1.60%) |
Dec 24, 2008 | 4.062 | 4.076 | 3.967 | 4.071 | 144,764 | +0.11(+2.69%) |
Dec 23, 2008 | 3.884 | 4.017 | 3.875 | 3.964 | 364,697 | +0.04(+0.91%) |
Dec 22, 2008 | 3.931 | 4.056 | 3.872 | 3.928 | 444,133 | -0.18(-4.45%) |
Dec 19, 2008 | 4.151 | 4.180 | 4.032 | 4.111 | 210,124 | +0.04(+1.07%) |
Dec 18, 2008 | 4.121 | 4.180 | 4.026 | 4.068 | 225,829 | +0.00(+0.00%) |
Dec 17, 2008 | 3.872 | 4.068 | 3.824 | 4.068 | 386,912 | +0.08(+2.08%) |
Dec 16, 2008 | 3.913 | 3.996 | 3.839 | 3.985 | 405,184 | +0.07(+1.66%) |
Dec 15, 2008 | 3.958 | 3.987 | 3.904 | 3.919 | 227,910 | -0.03(-0.83%) |
Dec 12, 2008 | 3.851 | 3.952 | 3.851 | 3.952 | 250,071 | +0.03(+0.68%) |
Dec 11, 2008 | 4.103 | 4.103 | 3.925 | 3.925 | 210,866 | -0.12(-2.93%) |
Dec 10, 2008 | 3.943 | 4.044 | 3.894 | 4.044 | 584,091 | +0.15(+3.96%) |
Dec 09, 2008 | 3.884 | 3.993 | 3.830 | 3.890 | 442,264 | -0.05(-1.35%) |
Dec 08, 2008 | 3.759 | 4.002 | 3.759 | 3.943 | 360,339 | +0.23(+6.06%) |
Dec 05, 2008 | 3.555 | 3.724 | 3.463 | 3.718 | 298,622 | +0.08(+2.28%) |
Dec 04, 2008 | 3.685 | 3.724 | 3.492 | 3.635 | 378,331 | -0.01(-0.25%) |
Dec 03, 2008 | 3.587 | 3.661 | 3.457 | 3.644 | 320,139 | +0.04(+1.24%) |
Dec 02, 2008 | 3.427 | 3.706 | 3.356 | 3.599 | 376,692 | +0.12(+3.41%) |
Dec 01, 2008 | 3.632 | 3.661 | 3.481 | 3.481 | 397,709 | -0.25(-6.83%) |
Nov 28, 2008 | 3.747 | 3.836 | 3.602 | 3.735 | 132,304 | +0.06(+1.61%) |
Nov 26, 2008 | 3.323 | 3.676 | 3.323 | 3.676 | 502,719 | +0.23(+6.71%) |
Nov 25, 2008 | 3.335 | 3.483 | 3.335 | 3.445 | 425,109 | +0.18(+5.64%) |
Nov 24, 2008 | 3.113 | 3.294 | 3.113 | 3.261 | 450,771 | +0.27(+8.91%) |
Nov 21, 2008 | 2.977 | 3.021 | 2.636 | 2.994 | 544,848 | +0.09(+3.17%) |
Nov 20, 2008 | 3.255 | 3.415 | 2.896 | 2.902 | 514,117 | -0.56(-16.11%) |
Nov 19, 2008 | 3.703 | 3.759 | 3.460 | 3.460 | 161,606 | -0.31(-8.11%) |
Nov 18, 2008 | 3.617 | 3.765 | 3.617 | 3.765 | 255,967 | +0.01(+0.40%) |
Nov 17, 2008 | 3.839 | 3.839 | 3.706 | 3.750 | 175,466 | -0.18(-4.60%) |
Nov 14, 2008 | 3.961 | 4.073 | 3.925 | 3.931 | 252,759 | -0.07(-1.78%) |
Nov 13, 2008 | 3.931 | 4.002 | 3.632 | 4.002 | 277,403 | +0.13(+3.38%) |
Nov 12, 2008 | 4.091 | 4.121 | 3.762 | 3.871 | 319,475 | -0.37(-8.69%) |
Nov 11, 2008 | 4.251 | 4.275 | 4.085 | 4.239 | 258,753 | -0.05(-1.11%) |
Nov 10, 2008 | 4.447 | 4.459 | 4.266 | 4.287 | 324,183 | -0.02(-0.55%) |
Nov 07, 2008 | 4.397 | 4.432 | 4.263 | 4.311 | 160,472 | -0.04(-0.95%) |
Nov 06, 2008 | 4.586 | 4.586 | 4.299 | 4.352 | 272,809 | -0.24(-5.29%) |
Nov 05, 2008 | 4.675 | 4.717 | 4.554 | 4.595 | 441,171 | -0.09(-1.96%) |
Nov 04, 2008 | 4.592 | 4.726 | 4.592 | 4.687 | 426,512 | +0.15(+3.40%) |
Nov 03, 2008 | 4.471 | 4.539 | 4.444 | 4.533 | 407,150 | +0.06(+1.33%) |
Oct 31, 2008 | 4.435 | 4.545 | 4.309 | 4.474 | 267,273 | +0.16(+3.73%) |
Oct 30, 2008 | 4.314 | 4.391 | 4.201 | 4.313 | 354,760 | +0.21(+5.12%) |
Oct 29, 2008 | 3.943 | 4.231 | 3.943 | 4.103 | 373,828 | +0.23(+5.97%) |
Oct 28, 2008 | 3.738 | 3.872 | 3.617 | 3.872 | 459,062 | +0.31(+8.74%) |
Oct 27, 2008 | 3.575 | 3.807 | 3.558 | 3.561 | 260,203 | -0.18(-4.76%) |
Oct 24, 2008 | 3.558 | 3.780 | 3.483 | 3.738 | 297,536 | -0.12(-3.00%) |
Oct 23, 2008 | 3.943 | 4.073 | 3.650 | 3.854 | 345,616 | -0.12(-2.98%) |
Oct 22, 2008 | 4.391 | 4.391 | 3.890 | 3.973 | 273,190 | -0.51(-11.35%) |
Oct 21, 2008 | 4.497 | 4.566 | 4.444 | 4.481 | 299,692 | -0.03(-0.68%) |
Oct 20, 2008 | 4.328 | 4.530 | 4.325 | 4.512 | 208,781 | +0.22(+5.04%) |
Oct 17, 2008 | 3.958 | 4.373 | 3.958 | 4.296 | 276,441 | +0.20(+4.85%) |
Oct 16, 2008 | 4.082 | 4.130 | 3.718 | 4.097 | 343,727 | +0.10(+2.45%) |
Oct 15, 2008 | 4.474 | 4.474 | 3.999 | 3.999 | 165,701 | -0.50(-11.19%) |
Oct 14, 2008 | 4.749 | 4.829 | 4.426 | 4.503 | 350,992 | +0.19(+4.33%) |
Oct 13, 2008 | 4.225 | 4.317 | 3.899 | 4.317 | 388,140 | +0.76(+21.23%) |
Oct 10, 2008 | 2.965 | 3.561 | 2.695 | 3.561 | 739,349 | -0.15(-4.15%) |
Oct 09, 2008 | 4.151 | 4.198 | 3.709 | 3.715 | 354,558 | -0.46(-10.95%) |
Oct 08, 2008 | 4.403 | 4.471 | 3.937 | 4.171 | 556,637 | -0.31(-7.01%) |
Oct 07, 2008 | 4.877 | 5.013 | 4.411 | 4.486 | 350,008 | -0.37(-7.69%) |
Oct 06, 2008 | 5.120 | 5.129 | 4.515 | 4.859 | 411,724 | -0.54(-9.95%) |
Oct 03, 2008 | 5.594 | 5.609 | 5.339 | 5.396 | 430,998 | -0.12(-2.26%) |
Oct 02, 2008 | 5.781 | 5.781 | 5.499 | 5.520 | 206,181 | -0.28(-4.81%) |
Oct 01, 2008 | 5.728 | 5.799 | 5.621 | 5.799 | 120,060 | +0.07(+1.14%) |
Sep 30, 2008 | 5.627 | 5.734 | 5.538 | 5.734 | 240,991 | +0.15(+2.60%) |
Sep 29, 2008 | 6.107 | 6.107 | 5.416 | 5.588 | 251,140 | -0.64(-10.24%) |
Sep 26, 2008 | 6.226 | 6.270 | 6.113 | 6.226 | 0 | -0.10(-1.55%) |
Sep 25, 2008 | 6.306 | 6.347 | 6.178 | 6.324 | 352,662 | +0.10(+1.57%) |
Sep 24, 2008 | 6.285 | 6.285 | 6.167 | 6.226 | 249,416 | -0.09(-1.41%) |
Sep 23, 2008 | 6.353 | 6.421 | 6.273 | 6.315 | 230,740 | -0.10(-1.53%) |
Sep 22, 2008 | 6.436 | 6.546 | 6.374 | 6.413 | 450,767 | +0.02(+0.28%) |
Sep 19, 2008 | 6.522 | 6.531 | 6.152 | 6.395 | 0 | +0.45(+7.58%) |
Sep 18, 2008 | 5.941 | 5.989 | 5.416 | 5.944 | 689,731 | +0.00(+0.00%) |
Sep 17, 2008 | 6.282 | 6.294 | 5.879 | 5.944 | 480,136 | -0.35(-5.51%) |
Sep 16, 2008 | 6.356 | 6.362 | 6.104 | 6.291 | 469,758 | -0.22(-3.33%) |
Sep 15, 2008 | 6.730 | 6.819 | 6.502 | 6.507 | 303,672 | -0.45(-6.48%) |
Sep 12, 2008 | 6.863 | 6.964 | 6.860 | 6.958 | 263,742 | +0.08(+1.12%) |
Sep 11, 2008 | 6.780 | 6.881 | 6.745 | 6.881 | 283,761 | +0.01(+0.09%) |
Sep 10, 2008 | 6.997 | 6.997 | 6.745 | 6.875 | 731,196 | -0.13(-1.82%) |
Sep 09, 2008 | 7.326 | 7.335 | 6.989 | 7.003 | 251,211 | -0.32(-4.41%) |
Sep 08, 2008 | 7.412 | 7.429 | 7.281 | 7.326 | 259,843 | +0.03(+0.37%) |
Sep 05, 2008 | 7.329 | 7.329 | 7.228 | 7.299 | 0 | -0.14(-1.91%) |
Sep 04, 2008 | 7.640 | 7.640 | 7.441 | 7.441 | 153,790 | -0.22(-2.83%) |
Sep 03, 2008 | 7.726 | 7.726 | 7.613 | 7.658 | 210,471 | -0.09(-1.19%) |
Sep 02, 2008 | 7.842 | 7.850 | 7.741 | 7.750 | 253,201 | -0.08(-0.98%) |
Aug 29, 2008 | 7.877 | 7.877 | 7.821 | 7.827 | 116,100 | -0.05(-0.60%) |
Aug 28, 2008 | 7.779 | 7.892 | 7.779 | 7.874 | 189,218 | +0.13(+1.72%) |
Aug 27, 2008 | 7.764 | 7.792 | 7.735 | 7.741 | 129,120 | +0.04(+0.46%) |
Aug 26, 2008 | 7.732 | 7.788 | 7.687 | 7.705 | 121,757 | -0.01(-0.08%) |
Aug 25, 2008 | 7.797 | 7.845 | 7.711 | 7.711 | 164,911 | -0.09(-1.22%) |
Aug 22, 2008 | 7.711 | 7.812 | 7.711 | 7.806 | 193,495 | +0.14(+1.78%) |
Aug 21, 2008 | 7.658 | 7.679 | 7.601 | 7.670 | 229,141 | +0.01(+0.19%) |
Aug 20, 2008 | 7.637 | 7.661 | 7.587 | 7.655 | 124,246 | -0.01(-0.15%) |
Aug 19, 2008 | 7.738 | 7.738 | 7.480 | 7.667 | 154,340 | -0.08(-1.00%) |
Aug 18, 2008 | 7.812 | 7.859 | 7.720 | 7.744 | 77,998 | -0.08(-0.99%) |
Aug 15, 2008 | 7.916 | 7.916 | 7.809 | 7.821 | 0 | -0.09(-1.20%) |
Aug 14, 2008 | 7.901 | 7.948 | 7.886 | 7.916 | 72,426 | -0.00(-0.04%) |
Aug 13, 2008 | 7.886 | 7.938 | 7.800 | 7.919 | 146,376 | +0.02(+0.23%) |
Aug 12, 2008 | 8.005 | 8.005 | 7.880 | 7.901 | 60,451 | -0.12(-1.48%) |
Aug 11, 2008 | 7.996 | 8.040 | 7.969 | 8.019 | 72,378 | +0.02(+0.22%) |
Aug 08, 2008 | 7.839 | 8.002 | 7.815 | 8.002 | 63,700 | +0.15(+1.93%) |
Aug 07, 2008 | 7.987 | 8.002 | 7.827 | 7.850 | 79,846 | -0.16(-1.96%) |
Aug 06, 2008 | 8.037 | 8.076 | 7.978 | 8.008 | 134,203 | -0.03(-0.37%) |
Aug 05, 2008 | 8.079 | 8.079 | 7.954 | 8.037 | 140,642 | -0.02(-0.29%) |
Aug 04, 2008 | 8.174 | 8.184 | 8.028 | 8.061 | 147,570 | -0.15(-1.77%) |
Aug 01, 2008 | 8.180 | 8.209 | 8.123 | 8.206 | 112,970 | +0.02(+0.29%) |
Jul 31, 2008 | 8.182 | 8.248 | 8.168 | 8.182 | 109,836 | -0.00(-0.04%) |
Jul 30, 2008 | 8.049 | 8.185 | 8.049 | 8.185 | 145,459 | +0.18(+2.26%) |
Jul 29, 2008 | 8.005 | 8.005 | 7.770 | 8.005 | 203,030 | +0.23(+2.90%) |
Jul 28, 2008 | 7.919 | 7.963 | 7.762 | 7.779 | 174,299 | -0.11(-1.39%) |
Jul 25, 2008 | 7.895 | 7.948 | 7.856 | 7.889 | 68,840 | -0.03(-0.34%) |
Jul 24, 2008 | 8.132 | 8.144 | 7.913 | 7.916 | 164,469 | -0.25(-3.09%) |
Jul 23, 2008 | 8.185 | 8.233 | 8.085 | 8.168 | 144,474 | -0.01(-0.16%) |
Jul 22, 2008 | 8.171 | 8.182 | 8.099 | 8.181 | 145,756 | -0.08(-0.95%) |
Jul 21, 2008 | 8.168 | 8.266 | 8.165 | 8.260 | 119,274 | +0.12(+1.49%) |
Jul 18, 2008 | 8.094 | 8.138 | 8.049 | 8.138 | 72,186 | +0.04(+0.44%) |
Jul 17, 2008 | 8.005 | 8.156 | 8.005 | 8.102 | 165,485 | +0.12(+1.52%) |
Jul 16, 2008 | 7.803 | 7.981 | 7.741 | 7.981 | 214,978 | +0.17(+2.24%) |
Jul 15, 2008 | 8.005 | 8.005 | 7.753 | 7.806 | 324,936 | -0.25(-3.09%) |
Jul 14, 2008 | 8.263 | 8.354 | 8.037 | 8.055 | 198,068 | -0.20(-2.41%) |
Jul 11, 2008 | 8.180 | 8.263 | 8.165 | 8.254 | 119,325 | -0.05(-0.64%) |
Jul 10, 2008 | 8.271 | 8.325 | 8.182 | 8.307 | 164,399 | +0.01(+0.07%) |
Jul 09, 2008 | 8.399 | 8.470 | 8.295 | 8.301 | 201,522 | -0.10(-1.20%) |
Jul 08, 2008 | 8.429 | 8.497 | 8.322 | 8.402 | 184,064 | -0.04(-0.49%) |
Jul 07, 2008 | 8.681 | 8.704 | 8.337 | 8.443 | 180,805 | -0.19(-2.16%) |
Jul 04, 2008 | 8.740 | 8.740 | 8.618 | 8.630 | 121,021 | +0.00(+0.00%) |
Jul 03, 2008 | 8.740 | 8.740 | 8.618 | 8.630 | 121,021 | -0.12(-1.32%) |
Jul 02, 2008 | 8.832 | 8.885 | 8.740 | 8.746 | 191,049 | -0.12(-1.37%) |
Jul 01, 2008 | 8.781 | 8.867 | 8.734 | 8.867 | 126,931 | -0.02(-0.27%) |
Jun 30, 2008 | 8.900 | 8.933 | 8.814 | 8.892 | 161,825 | +0.02(+0.27%) |
Jun 27, 2008 | 8.953 | 8.953 | 8.829 | 8.867 | 99,774 | -0.09(-0.96%) |
Jun 26, 2008 | 8.992 | 9.004 | 8.876 | 8.953 | 77,269 | -0.11(-1.24%) |
Jun 25, 2008 | 9.057 | 9.128 | 9.033 | 9.066 | 145,192 | +0.07(+0.76%) |
Jun 24, 2008 | 8.915 | 9.057 | 8.915 | 8.998 | 113,627 | +0.05(+0.60%) |
Jun 23, 2008 | 9.039 | 9.087 | 8.936 | 8.944 | 158,013 | -0.09(-1.05%) |
Jun 20, 2008 | 9.143 | 9.153 | 8.971 | 9.039 | 140,113 | -0.17(-1.90%) |
Jun 19, 2008 | 9.244 | 9.285 | 9.205 | 9.214 | 159,501 | -0.12(-1.27%) |
Jun 18, 2008 | 9.336 | 9.348 | 9.217 | 9.333 | 274,677 | -0.09(-0.98%) |
Jun 17, 2008 | 9.469 | 9.469 | 9.395 | 9.425 | 108,150 | -0.04(-0.47%) |
Jun 16, 2008 | 9.422 | 9.487 | 9.397 | 9.469 | 89,608 | +0.04(+0.47%) |
Jun 13, 2008 | 9.327 | 9.425 | 9.315 | 9.425 | 125,194 | +0.09(+0.92%) |
Jun 12, 2008 | 9.401 | 9.425 | 9.312 | 9.339 | 132,520 | -0.06(-0.66%) |
Jun 11, 2008 | 9.520 | 9.520 | 9.339 | 9.401 | 161,397 | -0.14(-1.43%) |
Jun 10, 2008 | 9.525 | 9.564 | 9.469 | 9.537 | 170,649 | -0.03(-0.28%) |
Jun 09, 2008 | 9.653 | 9.715 | 9.546 | 9.564 | 164,156 | -0.10(-1.04%) |
Jun 06, 2008 | 9.846 | 9.878 | 9.665 | 9.665 | 179,685 | -0.23(-2.28%) |
Jun 05, 2008 | 9.757 | 9.890 | 9.754 | 9.890 | 118,933 | +0.14(+1.40%) |
Jun 04, 2008 | 9.810 | 9.855 | 9.742 | 9.754 | 93,187 | -0.08(-0.78%) |
Jun 03, 2008 | 9.825 | 9.872 | 9.769 | 9.831 | 78,834 | +0.02(+0.18%) |
Jun 02, 2008 | 9.858 | 9.858 | 9.736 | 9.813 | 99,950 | -0.07(-0.66%) |
May 30, 2008 | 9.855 | 9.887 | 9.834 | 9.878 | 100,135 | +0.01(+0.15%) |
May 29, 2008 | 9.795 | 9.899 | 9.795 | 9.863 | 97,447 | +0.05(+0.54%) |
May 28, 2008 | 9.840 | 9.846 | 9.760 | 9.810 | 103,458 | +0.00(+0.03%) |
May 27, 2008 | 9.736 | 9.807 | 9.736 | 9.807 | 189,862 | +0.08(+0.79%) |
May 26, 2008 | 9.739 | 9.772 | 9.706 | 9.730 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.739 | 9.772 | 9.706 | 9.730 | 97,153 | -0.04(-0.45%) |
May 22, 2008 | 9.712 | 9.783 | 9.712 | 9.775 | 101,909 | +0.07(+0.76%) |
May 21, 2008 | 9.789 | 9.819 | 9.686 | 9.700 | 166,335 | -0.06(-0.64%) |
May 20, 2008 | 9.804 | 9.804 | 9.739 | 9.763 | 182,090 | -0.07(-0.75%) |
May 19, 2008 | 9.795 | 9.905 | 9.772 | 9.837 | 297,756 | +0.07(+0.70%) |
May 16, 2008 | 9.724 | 9.780 | 9.721 | 9.769 | 119,338 | +0.08(+0.80%) |
May 15, 2008 | 9.620 | 9.706 | 9.620 | 9.692 | 132,935 | +0.09(+0.90%) |
May 14, 2008 | 9.534 | 9.644 | 9.534 | 9.606 | 92,657 | +0.07(+0.68%) |
May 13, 2008 | 9.531 | 9.540 | 9.443 | 9.540 | 108,440 | +0.01(+0.06%) |
May 12, 2008 | 9.457 | 9.546 | 9.457 | 9.534 | 62,738 | +0.09(+0.97%) |
May 09, 2008 | 9.404 | 9.451 | 9.374 | 9.442 | 57,355 | +0.01(+0.16%) |
May 08, 2008 | 9.380 | 9.442 | 9.359 | 9.428 | 56,849 | +0.07(+0.73%) |
May 07, 2008 | 9.451 | 9.502 | 9.348 | 9.359 | 133,960 | -0.11(-1.13%) |
May 06, 2008 | 9.398 | 9.481 | 9.392 | 9.466 | 120,755 | +0.04(+0.38%) |
May 05, 2008 | 9.451 | 9.451 | 9.383 | 9.431 | 130,054 | -0.02(-0.22%) |
May 02, 2008 | 9.362 | 9.514 | 9.362 | 9.451 | 99,663 | +0.07(+0.73%) |