Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.414 | 4.414 | 4.314 | 4.332 | 441,444 | -0.03(-0.63%) |
Apr 29, 2009 | 4.160 | 4.369 | 4.105 | 4.360 | 682,008 | +0.24(+5.73%) |
Apr 28, 2009 | 4.251 | 4.269 | 4.114 | 4.124 | 434,058 | -0.16(-3.81%) |
Apr 27, 2009 | 4.269 | 4.469 | 4.223 | 4.287 | 546,108 | -0.07(-1.67%) |
Apr 24, 2009 | 4.450 | 4.587 | 4.260 | 4.360 | 616,889 | -0.03(-0.62%) |
Apr 23, 2009 | 4.678 | 4.714 | 4.360 | 4.387 | 395,924 | -0.21(-4.55%) |
Apr 22, 2009 | 4.559 | 4.732 | 4.450 | 4.596 | 507,719 | +0.02(+0.40%) |
Apr 21, 2009 | 4.323 | 4.623 | 4.287 | 4.578 | 441,700 | +0.31(+7.23%) |
Apr 20, 2009 | 4.550 | 4.550 | 4.269 | 4.269 | 458,511 | -0.39(-8.38%) |
Apr 17, 2009 | 4.550 | 4.723 | 4.550 | 4.659 | 415,434 | +0.05(+0.98%) |
Apr 16, 2009 | 4.569 | 4.678 | 4.450 | 4.614 | 548,205 | +0.08(+1.80%) |
Apr 15, 2009 | 4.478 | 4.559 | 4.360 | 4.532 | 648,333 | -0.02(-0.40%) |
Apr 14, 2009 | 4.678 | 4.741 | 4.523 | 4.550 | 760,340 | -0.19(-4.02%) |
Apr 13, 2009 | 4.868 | 4.941 | 4.705 | 4.741 | 580,177 | -0.22(-4.40%) |
Apr 09, 2009 | 4.814 | 4.995 | 4.705 | 4.959 | 564,070 | +0.25(+5.20%) |
Apr 08, 2009 | 4.541 | 4.768 | 4.469 | 4.714 | 382,632 | +0.21(+4.64%) |
Apr 07, 2009 | 4.796 | 4.823 | 4.505 | 4.505 | 775,687 | -0.38(-7.81%) |
Apr 06, 2009 | 4.886 | 4.914 | 4.678 | 4.886 | 563,923 | -0.15(-3.06%) |
Apr 03, 2009 | 4.787 | 5.159 | 4.687 | 5.041 | 811,082 | +0.25(+5.31%) |
Apr 02, 2009 | 4.905 | 4.950 | 4.678 | 4.787 | 802,563 | +0.05(+1.15%) |
Apr 01, 2009 | 4.723 | 4.805 | 4.587 | 4.732 | 647,920 | -0.07(-1.51%) |
Mar 31, 2009 | 4.777 | 4.986 | 4.750 | 4.805 | 496,297 | +0.07(+1.54%) |
Mar 30, 2009 | 4.759 | 4.814 | 4.550 | 4.732 | 537,749 | -0.42(-8.11%) |
Mar 26, 2009 | 5.014 | 5.150 | 4.941 | 5.150 | 542,358 | +0.21(+4.23%) |
Mar 25, 2009 | 4.805 | 5.023 | 4.578 | 4.941 | 746,035 | +0.01(+0.18%) |
Mar 24, 2009 | 5.313 | 5.313 | 4.932 | 4.932 | 484,175 | -0.41(-7.65%) |
Mar 23, 2009 | 5.159 | 5.341 | 5.141 | 5.341 | 804,574 | +0.70(+15.07%) |
Mar 20, 2009 | 4.823 | 4.941 | 4.632 | 4.641 | 728,266 | -0.30(-6.15%) |
Mar 19, 2009 | 4.768 | 5.132 | 4.741 | 4.946 | 738,165 | +0.25(+5.25%) |
Mar 18, 2009 | 4.732 | 4.905 | 4.532 | 4.699 | 542,998 | -0.16(-3.30%) |
Mar 17, 2009 | 4.024 | 4.859 | 4.024 | 4.859 | 997,323 | +0.19(+4.09%) |
Mar 16, 2009 | 4.787 | 4.932 | 4.632 | 4.668 | 564,236 | -0.06(-1.34%) |
Mar 13, 2009 | 5.441 | 5.450 | 4.496 | 4.732 | 0 | -0.67(-12.44%) |
Mar 12, 2009 | 4.959 | 5.441 | 4.814 | 5.404 | 497,302 | +0.45(+8.97%) |
Mar 11, 2009 | 4.814 | 5.077 | 4.814 | 4.959 | 333,188 | +0.15(+3.02%) |
Mar 10, 2009 | 4.605 | 4.859 | 4.578 | 4.814 | 476,163 | +0.35(+7.72%) |
Mar 09, 2009 | 4.696 | 4.914 | 4.423 | 4.469 | 493,449 | -0.27(-5.75%) |
Mar 06, 2009 | 4.850 | 4.986 | 4.550 | 4.741 | 0 | -0.10(-2.06%) |
Mar 05, 2009 | 5.204 | 5.304 | 4.823 | 4.841 | 412,227 | -0.43(-8.10%) |
Mar 04, 2009 | 4.759 | 5.368 | 4.750 | 5.268 | 807,886 | +0.39(+8.01%) |
Mar 02, 2009 | 5.068 | 5.123 | 4.768 | 4.877 | 698,901 | -0.30(-5.79%) |
Feb 27, 2009 | 5.368 | 5.422 | 5.141 | 5.177 | 0 | -0.22(-4.04%) |
Feb 26, 2009 | 5.540 | 5.704 | 5.386 | 5.395 | 487,987 | -0.07(-1.33%) |
Feb 25, 2009 | 5.495 | 5.604 | 5.368 | 5.468 | 788,289 | +0.02(+0.33%) |
Feb 24, 2009 | 5.195 | 5.613 | 5.086 | 5.450 | 1,128,898 | +0.33(+6.38%) |
Feb 23, 2009 | 5.858 | 5.940 | 5.114 | 5.123 | 828,567 | -0.73(-12.42%) |
Feb 20, 2009 | 6.067 | 6.122 | 5.631 | 5.849 | 0 | -0.32(-5.15%) |
Feb 19, 2009 | 6.058 | 6.240 | 5.995 | 6.167 | 431,002 | +0.14(+2.26%) |
Feb 18, 2009 | 6.585 | 6.585 | 6.004 | 6.031 | 466,277 | -0.50(-7.65%) |
Feb 17, 2009 | 7.266 | 7.266 | 6.512 | 6.530 | 714,416 | -0.84(-11.34%) |
Feb 13, 2009 | 7.075 | 7.520 | 7.075 | 7.366 | 503,893 | +0.21(+2.92%) |
Feb 12, 2009 | 7.266 | 7.302 | 6.857 | 7.157 | 570,403 | -0.25(-3.43%) |
Feb 11, 2009 | 7.302 | 7.620 | 7.175 | 7.411 | 512,126 | +0.13(+1.75%) |
Feb 10, 2009 | 7.584 | 7.757 | 7.166 | 7.284 | 693,789 | -0.27(-3.61%) |
Feb 09, 2009 | 7.293 | 7.575 | 7.293 | 7.557 | 449,751 | +0.15(+2.09%) |
Feb 06, 2009 | 7.302 | 7.448 | 7.139 | 7.402 | 0 | +0.15(+2.13%) |
Feb 05, 2009 | 7.003 | 7.339 | 6.903 | 7.248 | 484,740 | +0.16(+2.31%) |
Feb 04, 2009 | 7.021 | 7.275 | 6.939 | 7.084 | 367,596 | +0.09(+1.30%) |
Feb 03, 2009 | 7.039 | 7.230 | 6.812 | 6.994 | 353,239 | -0.15(-2.16%) |
Feb 02, 2009 | 6.721 | 7.194 | 6.685 | 7.148 | 501,308 | +0.33(+4.79%) |
Jan 30, 2009 | 6.994 | 7.330 | 6.767 | 6.821 | 0 | -0.25(-3.47%) |
Jan 29, 2009 | 6.966 | 7.448 | 6.939 | 7.066 | 594,924 | -0.02(-0.26%) |
Jan 28, 2009 | 7.066 | 7.130 | 6.876 | 7.084 | 469,346 | +0.12(+1.69%) |
Jan 27, 2009 | 6.948 | 7.084 | 6.594 | 6.966 | 571,239 | +0.15(+2.13%) |
Jan 26, 2009 | 6.576 | 7.021 | 6.530 | 6.821 | 387,650 | +0.28(+4.31%) |
Jan 23, 2009 | 6.149 | 6.666 | 6.058 | 6.540 | 0 | +0.22(+3.45%) |
Jan 22, 2009 | 6.785 | 6.785 | 6.140 | 6.322 | 514,626 | -0.63(-9.02%) |
Jan 21, 2009 | 6.004 | 7.030 | 5.958 | 6.948 | 711,035 | +1.01(+16.97%) |
Jan 20, 2009 | 6.558 | 6.621 | 5.922 | 5.940 | 472,426 | -0.62(-9.42%) |
Jan 16, 2009 | 6.567 | 6.748 | 6.158 | 6.558 | 0 | +0.08(+1.26%) |
Jan 15, 2009 | 5.904 | 6.521 | 5.731 | 6.476 | 766,442 | +0.57(+9.69%) |
Jan 14, 2009 | 6.240 | 6.349 | 5.858 | 5.904 | 606,443 | -0.46(-7.28%) |
Jan 13, 2009 | 6.431 | 6.485 | 6.222 | 6.367 | 681,660 | -0.24(-3.58%) |
Jan 12, 2009 | 6.594 | 6.776 | 6.358 | 6.603 | 512,080 | +0.01(+0.14%) |
Jan 09, 2009 | 6.848 | 6.848 | 6.494 | 6.594 | 462,669 | -0.28(-4.10%) |
Jan 08, 2009 | 6.585 | 7.266 | 6.494 | 6.876 | 1,633,337 | +0.26(+3.98%) |
Jan 07, 2009 | 7.075 | 7.193 | 6.403 | 6.612 | 632,287 | -0.59(-8.20%) |
Jan 06, 2009 | 7.684 | 7.693 | 6.985 | 7.203 | 1,010,456 | -0.23(-3.06%) |
Jan 05, 2009 | 6.848 | 7.584 | 6.839 | 7.430 | 985,024 | +0.59(+8.63%) |
Jan 02, 2009 | 6.757 | 7.157 | 6.721 | 6.839 | 0 | +0.08(+1.21%) |
Jan 01, 2009 | 6.131 | 6.903 | 6.131 | 6.757 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.131 | 6.903 | 6.131 | 6.757 | 898,960 | +0.67(+11.04%) |
Dec 30, 2008 | 5.949 | 6.085 | 5.740 | 6.085 | 955,268 | +0.41(+7.20%) |
Dec 29, 2008 | 5.531 | 5.677 | 5.431 | 5.677 | 643,680 | +0.28(+5.22%) |
Dec 26, 2008 | 5.304 | 5.450 | 5.250 | 5.395 | 0 | +0.15(+2.77%) |
Dec 24, 2008 | 5.204 | 5.286 | 5.032 | 5.250 | 150,742 | +0.10(+1.94%) |
Dec 23, 2008 | 5.259 | 5.450 | 5.023 | 5.150 | 411,511 | -0.05(-1.05%) |
Dec 22, 2008 | 5.631 | 5.631 | 4.995 | 5.204 | 490,080 | -0.27(-4.98%) |
Dec 19, 2008 | 5.431 | 5.795 | 5.350 | 5.477 | 873,295 | +0.12(+2.20%) |
Dec 18, 2008 | 5.686 | 5.704 | 5.286 | 5.359 | 2,243,632 | -0.33(-5.75%) |
Dec 17, 2008 | 6.004 | 6.222 | 5.649 | 5.686 | 805,393 | -0.43(-6.98%) |
Dec 16, 2008 | 5.958 | 6.113 | 5.713 | 6.113 | 890,036 | +0.19(+3.22%) |
Dec 15, 2008 | 6.231 | 6.403 | 5.740 | 5.922 | 861,713 | -0.27(-4.40%) |
Dec 12, 2008 | 5.777 | 6.194 | 5.586 | 6.194 | 0 | +0.28(+4.76%) |
Dec 11, 2008 | 6.185 | 6.412 | 5.722 | 5.913 | 826,881 | -0.20(-3.27%) |
Dec 10, 2008 | 5.740 | 6.113 | 5.559 | 6.113 | 526,584 | +0.61(+11.06%) |
Dec 09, 2008 | 5.749 | 5.931 | 5.400 | 5.504 | 676,960 | -0.27(-4.72%) |
Dec 08, 2008 | 5.658 | 5.822 | 5.468 | 5.777 | 825,886 | +0.35(+6.35%) |
Dec 05, 2008 | 5.749 | 5.849 | 4.914 | 5.431 | 0 | -0.47(-8.00%) |
Dec 04, 2008 | 6.530 | 6.767 | 5.831 | 5.904 | 1,508,104 | -0.72(-10.84%) |
Dec 03, 2008 | 6.540 | 6.776 | 5.985 | 6.621 | 1,370,699 | +0.22(+3.40%) |
Dec 02, 2008 | 6.322 | 6.431 | 5.677 | 6.403 | 3,143,581 | +0.19(+3.07%) |
Dec 01, 2008 | 5.377 | 6.508 | 5.377 | 6.213 | 2,181,128 | +0.49(+8.57%) |
Nov 28, 2008 | 5.758 | 5.904 | 5.395 | 5.722 | 647,104 | -0.22(-3.67%) |
Nov 26, 2008 | 4.687 | 5.976 | 4.614 | 5.940 | 1,208,849 | +1.17(+24.57%) |
Nov 25, 2008 | 4.687 | 4.868 | 4.505 | 4.768 | 1,874,765 | +0.18(+3.96%) |
Nov 24, 2008 | 3.915 | 4.623 | 3.906 | 4.587 | 916,297 | +0.68(+17.44%) |
Nov 21, 2008 | 3.669 | 3.942 | 3.479 | 3.906 | 1,194,309 | +0.35(+9.69%) |
Nov 20, 2008 | 3.706 | 3.842 | 3.542 | 3.560 | 886,165 | -0.26(-6.89%) |
Nov 19, 2008 | 3.860 | 3.987 | 3.733 | 3.824 | 498,637 | -0.05(-1.41%) |
Nov 18, 2008 | 4.060 | 4.060 | 3.724 | 3.878 | 558,269 | -0.12(-2.95%) |
Nov 17, 2008 | 4.060 | 4.214 | 3.933 | 3.996 | 363,365 | +0.01(+0.23%) |
Nov 14, 2008 | 4.414 | 4.428 | 3.987 | 3.987 | 0 | -0.54(-11.85%) |
Nov 13, 2008 | 3.842 | 4.523 | 3.742 | 4.523 | 766,110 | +0.71(+18.57%) |
Nov 12, 2008 | 4.178 | 4.260 | 3.724 | 3.815 | 1,029,837 | -0.48(-11.21%) |
Nov 11, 2008 | 4.478 | 4.532 | 4.251 | 4.296 | 486,836 | -0.17(-3.86%) |
Nov 10, 2008 | 4.532 | 4.759 | 4.360 | 4.469 | 495,129 | +0.19(+4.46%) |
Nov 07, 2008 | 3.996 | 4.396 | 3.987 | 4.278 | 0 | +0.30(+7.53%) |
Nov 06, 2008 | 4.260 | 4.296 | 3.860 | 3.978 | 620,447 | -0.42(-9.50%) |
Nov 05, 2008 | 4.505 | 4.578 | 4.332 | 4.396 | 697,918 | -0.25(-5.47%) |
Nov 04, 2008 | 4.768 | 4.968 | 4.414 | 4.650 | 619,245 | -0.09(-1.92%) |
Nov 03, 2008 | 4.877 | 4.886 | 4.559 | 4.741 | 709,461 | -0.07(-1.51%) |
Oct 31, 2008 | 4.214 | 4.877 | 4.178 | 4.814 | 0 | +0.35(+7.72%) |
Oct 30, 2008 | 4.024 | 4.469 | 3.924 | 4.469 | 662,216 | +0.54(+13.89%) |
Oct 29, 2008 | 4.005 | 4.151 | 3.824 | 3.924 | 892,486 | +0.00(+0.00%) |
Oct 28, 2008 | 3.933 | 3.978 | 3.588 | 3.924 | 797,964 | +0.25(+6.67%) |
Oct 27, 2008 | 4.087 | 4.087 | 3.669 | 3.678 | 323,725 | -0.49(-11.76%) |
Oct 24, 2008 | 3.706 | 4.242 | 3.688 | 4.169 | 0 | -0.15(-3.57%) |
Oct 23, 2008 | 4.478 | 4.541 | 3.978 | 4.323 | 708,427 | +0.01(+0.21%) |
Oct 22, 2008 | 4.532 | 4.705 | 4.178 | 4.314 | 622,319 | -0.42(-8.83%) |
Oct 21, 2008 | 4.714 | 4.977 | 4.541 | 4.732 | 595,765 | -0.03(-0.57%) |
Oct 20, 2008 | 4.341 | 4.832 | 4.314 | 4.759 | 551,993 | +0.62(+14.91%) |
Oct 17, 2008 | 4.242 | 4.668 | 3.815 | 4.142 | 0 | -0.20(-4.60%) |
Oct 16, 2008 | 3.733 | 4.405 | 3.506 | 4.341 | 1,156,615 | +0.64(+17.44%) |
Oct 15, 2008 | 4.151 | 4.223 | 3.697 | 3.697 | 579,755 | -0.64(-14.68%) |
Oct 14, 2008 | 4.559 | 4.714 | 4.205 | 4.332 | 688,906 | -0.05(-1.24%) |
Oct 13, 2008 | 3.996 | 4.396 | 3.942 | 4.387 | 873,150 | +0.54(+13.91%) |
Oct 10, 2008 | 3.642 | 3.942 | 3.179 | 3.851 | 0 | +0.06(+1.68%) |
Oct 09, 2008 | 4.387 | 4.496 | 3.742 | 3.787 | 433,392 | -0.48(-11.28%) |
Oct 08, 2008 | 4.296 | 4.514 | 4.024 | 4.269 | 934,955 | -0.15(-3.49%) |
Oct 07, 2008 | 5.159 | 5.168 | 4.414 | 4.423 | 917,464 | -0.65(-12.88%) |
Oct 06, 2008 | 5.441 | 5.441 | 4.578 | 5.077 | 868,312 | -0.35(-6.52%) |
Oct 03, 2008 | 5.441 | 6.067 | 5.413 | 5.431 | 0 | +0.01(+0.17%) |
Oct 02, 2008 | 5.922 | 6.013 | 5.386 | 5.422 | 713,518 | -0.59(-9.82%) |
Oct 01, 2008 | 6.022 | 6.249 | 5.904 | 6.013 | 503,058 | -0.20(-3.22%) |
Sep 30, 2008 | 6.058 | 6.312 | 5.577 | 6.213 | 646,557 | +0.54(+9.44%) |
Sep 29, 2008 | 6.367 | 6.367 | 5.640 | 5.677 | 653,397 | -0.83(-12.71%) |
Sep 26, 2008 | 6.322 | 6.621 | 6.222 | 6.503 | 0 | -0.07(-1.10%) |
Sep 25, 2008 | 6.403 | 6.639 | 6.358 | 6.576 | 410,279 | +0.15(+2.40%) |
Sep 24, 2008 | 6.494 | 6.685 | 6.421 | 6.421 | 373,940 | -0.04(-0.56%) |
Sep 23, 2008 | 6.658 | 6.776 | 6.385 | 6.458 | 687,370 | -0.22(-3.27%) |
Sep 22, 2008 | 6.540 | 6.803 | 6.349 | 6.676 | 650,440 | +0.14(+2.08%) |
Sep 19, 2008 | 5.995 | 6.540 | 5.895 | 6.540 | 0 | +0.86(+15.20%) |
Sep 18, 2008 | 5.649 | 6.040 | 5.422 | 5.677 | 948,304 | +0.05(+0.97%) |
Sep 17, 2008 | 5.867 | 5.876 | 5.459 | 5.622 | 804,705 | -0.34(-5.64%) |
Sep 16, 2008 | 5.413 | 5.958 | 5.386 | 5.958 | 686,335 | +0.26(+4.63%) |
Sep 15, 2008 | 6.231 | 6.231 | 5.604 | 5.695 | 795,722 | -0.72(-11.19%) |
Sep 12, 2008 | 6.213 | 6.648 | 6.213 | 6.412 | 0 | +0.10(+1.58%) |
Sep 11, 2008 | 6.449 | 6.449 | 6.022 | 6.312 | 616,873 | -0.15(-2.25%) |
Sep 10, 2008 | 5.949 | 6.458 | 5.949 | 6.458 | 788,763 | +0.53(+8.88%) |
Sep 09, 2008 | 6.494 | 6.530 | 5.931 | 5.931 | 1,366,072 | -0.60(-9.18%) |
Sep 08, 2008 | 6.549 | 6.803 | 6.503 | 6.530 | 480,225 | -0.07(-1.10%) |
Sep 05, 2008 | 6.476 | 6.685 | 6.322 | 6.603 | 0 | +0.06(+0.97%) |
Sep 04, 2008 | 6.521 | 6.785 | 6.358 | 6.540 | 539,512 | -0.08(-1.23%) |
Sep 03, 2008 | 6.621 | 6.812 | 6.558 | 6.621 | 459,432 | -0.09(-1.35%) |
Sep 02, 2008 | 7.030 | 7.030 | 6.621 | 6.712 | 648,447 | -0.40(-5.62%) |
Aug 29, 2008 | 7.184 | 7.411 | 7.021 | 7.112 | 0 | -0.17(-2.37%) |
Aug 28, 2008 | 7.502 | 7.520 | 7.012 | 7.284 | 562,003 | -0.11(-1.47%) |
Aug 27, 2008 | 7.166 | 7.402 | 7.166 | 7.393 | 674,523 | +0.31(+4.36%) |
Aug 26, 2008 | 6.676 | 7.212 | 6.676 | 7.084 | 559,373 | +0.29(+4.28%) |
Aug 25, 2008 | 6.803 | 7.003 | 6.703 | 6.794 | 537,367 | +0.05(+0.67%) |
Aug 22, 2008 | 6.648 | 6.948 | 6.612 | 6.748 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 6.594 | 6.857 | 6.449 | 6.748 | 627,215 | +0.19(+2.91%) |
Aug 20, 2008 | 6.158 | 6.648 | 6.104 | 6.558 | 753,750 | +0.43(+6.96%) |
Aug 19, 2008 | 6.031 | 6.222 | 5.985 | 6.131 | 467,927 | +0.16(+2.74%) |
Aug 18, 2008 | 6.085 | 6.213 | 5.963 | 5.967 | 452,475 | -0.05(-0.91%) |
Aug 15, 2008 | 6.149 | 6.303 | 5.931 | 6.022 | 0 | -0.14(-2.21%) |
Aug 14, 2008 | 6.013 | 6.231 | 5.858 | 6.158 | 1,202,526 | +0.23(+3.83%) |
Aug 13, 2008 | 5.322 | 5.949 | 5.295 | 5.931 | 999,467 | +0.70(+13.37%) |
Aug 12, 2008 | 5.531 | 5.531 | 4.823 | 5.232 | 997,478 | +0.06(+1.23%) |
Aug 11, 2008 | 5.213 | 5.332 | 4.932 | 5.168 | 905,479 | -0.16(-3.07%) |
Aug 08, 2008 | 5.540 | 5.568 | 5.259 | 5.332 | 674,781 | -0.20(-3.61%) |
Aug 07, 2008 | 5.577 | 5.622 | 5.386 | 5.531 | 711,524 | +0.02(+0.33%) |
Aug 06, 2008 | 5.241 | 5.540 | 5.241 | 5.513 | 1,494,184 | +0.21(+3.94%) |
Aug 05, 2008 | 5.213 | 5.513 | 5.213 | 5.304 | 650,556 | +0.02(+0.34%) |
Aug 04, 2008 | 5.995 | 6.067 | 5.277 | 5.286 | 879,741 | -0.69(-11.55%) |
Aug 01, 2008 | 5.985 | 6.249 | 5.913 | 5.976 | 459,596 | +0.03(+0.46%) |
Jul 31, 2008 | 6.085 | 6.249 | 5.777 | 5.949 | 578,679 | -0.21(-3.39%) |
Jul 30, 2008 | 5.695 | 6.203 | 5.577 | 6.158 | 668,190 | +0.43(+7.45%) |
Jul 29, 2008 | 5.731 | 5.795 | 5.504 | 5.731 | 506,189 | +0.04(+0.64%) |
Jul 28, 2008 | 5.767 | 5.831 | 5.631 | 5.695 | 567,629 | -0.09(-1.57%) |
Jul 25, 2008 | 5.686 | 5.886 | 5.677 | 5.786 | 731,960 | +0.10(+1.76%) |
Jul 24, 2008 | 5.668 | 5.831 | 5.422 | 5.686 | 720,415 | -0.01(-0.16%) |
Jul 23, 2008 | 5.795 | 5.904 | 5.622 | 5.695 | 671,009 | -0.20(-3.39%) |
Jul 22, 2008 | 6.122 | 6.276 | 5.767 | 5.895 | 986,400 | -0.45(-7.15%) |
Jul 21, 2008 | 6.058 | 6.431 | 5.958 | 6.349 | 685,710 | +0.23(+3.71%) |
Jul 18, 2008 | 6.004 | 6.340 | 5.931 | 6.122 | 581,557 | -0.03(-0.44%) |
Jul 17, 2008 | 6.540 | 6.594 | 5.822 | 6.149 | 1,144,051 | -0.47(-7.13%) |
Jul 16, 2008 | 6.812 | 6.857 | 6.421 | 6.621 | 724,565 | -0.21(-3.06%) |
Jul 15, 2008 | 7.094 | 7.175 | 6.821 | 6.830 | 718,083 | -0.33(-4.57%) |
Jul 14, 2008 | 7.130 | 7.257 | 7.012 | 7.157 | 598,059 | -0.02(-0.25%) |
Jul 11, 2008 | 7.030 | 7.257 | 6.857 | 7.175 | 1,029,156 | +0.16(+2.33%) |
Jul 10, 2008 | 6.358 | 7.066 | 6.358 | 7.012 | 1,418,906 | +0.58(+9.04%) |
Jul 09, 2008 | 6.503 | 6.857 | 6.403 | 6.431 | 1,021,283 | -0.16(-2.48%) |
Jul 08, 2008 | 6.585 | 6.721 | 6.222 | 6.594 | 1,032,408 | -0.14(-2.02%) |
Jul 07, 2008 | 6.930 | 6.975 | 6.512 | 6.730 | 943,189 | -0.21(-3.01%) |
Jul 04, 2008 | 7.393 | 7.402 | 6.458 | 6.939 | 1,034,397 | +0.00(+0.00%) |
Jul 03, 2008 | 7.393 | 7.402 | 6.458 | 6.939 | 1,034,397 | -0.55(-7.39%) |
Jul 02, 2008 | 7.875 | 7.875 | 7.457 | 7.493 | 951,241 | -0.28(-3.62%) |
Jul 01, 2008 | 7.766 | 7.811 | 7.539 | 7.775 | 758,452 | +0.08(+1.06%) |
Jun 30, 2008 | 7.729 | 7.974 | 7.684 | 7.693 | 628,543 | -0.02(-0.24%) |
Jun 27, 2008 | 7.793 | 7.947 | 7.675 | 7.711 | 1,806,906 | +0.00(+0.00%) |
Jun 26, 2008 | 7.548 | 7.993 | 7.548 | 7.711 | 866,547 | +0.15(+1.92%) |
Jun 25, 2008 | 7.720 | 7.766 | 7.357 | 7.566 | 1,122,910 | -0.09(-1.19%) |
Jun 24, 2008 | 7.920 | 7.920 | 7.629 | 7.657 | 716,449 | -0.26(-3.33%) |
Jun 23, 2008 | 7.720 | 7.947 | 7.648 | 7.920 | 792,628 | +0.27(+3.56%) |
Jun 20, 2008 | 7.602 | 7.843 | 7.511 | 7.648 | 1,315,176 | +0.10(+1.32%) |
Jun 19, 2008 | 8.084 | 8.084 | 7.457 | 7.548 | 1,181,248 | -0.50(-6.21%) |
Jun 18, 2008 | 7.584 | 8.161 | 7.566 | 8.047 | 1,816,676 | +0.53(+7.00%) |
Jun 17, 2008 | 7.157 | 7.566 | 7.130 | 7.520 | 1,525,459 | +0.36(+5.08%) |
Jun 16, 2008 | 7.121 | 7.239 | 7.103 | 7.157 | 666,927 | +0.07(+1.03%) |
Jun 13, 2008 | 6.985 | 7.203 | 6.985 | 7.084 | 982,822 | +0.06(+0.91%) |
Jun 12, 2008 | 6.876 | 7.130 | 6.876 | 7.021 | 1,355,155 | +0.07(+1.05%) |
Jun 11, 2008 | 6.994 | 7.130 | 6.948 | 6.948 | 728,137 | -0.03(-0.39%) |
Jun 10, 2008 | 7.003 | 7.157 | 6.832 | 6.975 | 819,379 | -0.08(-1.16%) |
Jun 09, 2008 | 6.903 | 7.230 | 6.812 | 7.057 | 938,475 | +0.15(+2.24%) |
Jun 06, 2008 | 6.830 | 7.148 | 6.812 | 6.903 | 2,366,295 | +0.23(+3.40%) |
Jun 05, 2008 | 6.122 | 6.676 | 6.113 | 6.676 | 1,156,052 | +0.45(+7.30%) |
Jun 04, 2008 | 6.721 | 6.803 | 6.140 | 6.222 | 1,830,941 | -0.51(-7.56%) |
Jun 03, 2008 | 6.776 | 6.930 | 6.721 | 6.730 | 799,118 | -0.05(-0.67%) |
Jun 02, 2008 | 6.639 | 6.876 | 6.639 | 6.776 | 1,661,552 | +0.09(+1.36%) |
May 30, 2008 | 6.712 | 6.794 | 6.521 | 6.685 | 1,611,126 | -0.03(-0.41%) |
May 29, 2008 | 7.193 | 7.257 | 6.676 | 6.712 | 2,633,603 | -0.45(-6.34%) |
May 28, 2008 | 7.039 | 7.175 | 6.630 | 7.166 | 1,849,720 | +0.06(+0.90%) |
May 27, 2008 | 7.148 | 7.266 | 7.039 | 7.103 | 988,878 | -0.13(-1.76%) |
May 26, 2008 | 7.312 | 7.312 | 7.048 | 7.230 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.312 | 7.312 | 7.048 | 7.230 | 583,530 | +0.00(+0.00%) |
May 22, 2008 | 7.293 | 7.575 | 7.184 | 7.230 | 1,212,829 | +0.02(+0.25%) |
May 21, 2008 | 7.439 | 7.557 | 7.193 | 7.212 | 1,371,557 | -0.04(-0.50%) |
May 20, 2008 | 7.084 | 7.493 | 7.084 | 7.248 | 1,638,108 | +0.16(+2.31%) |
May 19, 2008 | 6.903 | 7.348 | 6.830 | 7.084 | 1,409,309 | +0.24(+3.45%) |
May 16, 2008 | 6.812 | 6.985 | 6.757 | 6.848 | 1,302,085 | +0.21(+3.15%) |
May 15, 2008 | 6.549 | 6.676 | 6.267 | 6.639 | 912,286 | +0.11(+1.67%) |
May 14, 2008 | 6.676 | 6.767 | 6.222 | 6.530 | 886,505 | -0.15(-2.18%) |
May 13, 2008 | 6.376 | 6.676 | 6.276 | 6.676 | 1,226,913 | +0.30(+4.70%) |
May 12, 2008 | 6.176 | 6.403 | 6.031 | 6.376 | 783,770 | +0.20(+3.24%) |
May 09, 2008 | 6.149 | 6.249 | 5.931 | 6.176 | 503,020 | +0.12(+1.95%) |
May 08, 2008 | 6.285 | 6.285 | 5.904 | 6.058 | 663,766 | -0.03(-0.45%) |
May 07, 2008 | 6.240 | 6.285 | 6.058 | 6.085 | 682,112 | -0.14(-2.19%) |
May 06, 2008 | 6.067 | 6.222 | 6.040 | 6.222 | 893,524 | +0.19(+3.16%) |
May 05, 2008 | 5.767 | 6.067 | 5.767 | 6.031 | 580,521 | +0.22(+3.75%) |
May 02, 2008 | 5.895 | 5.949 | 5.767 | 5.813 | 447,700 | -0.08(-1.39%) |