Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.537 | 4.751 | 4.449 | 4.518 | 268,260 | -0.05(-1.12%) |
Feb 26, 2009 | 4.608 | 4.807 | 4.561 | 4.569 | 251,256 | -0.01(-0.26%) |
Feb 25, 2009 | 4.763 | 4.763 | 4.521 | 4.581 | 241,375 | -0.24(-5.02%) |
Feb 24, 2009 | 4.706 | 4.908 | 4.622 | 4.823 | 277,071 | +0.20(+4.30%) |
Feb 23, 2009 | 4.751 | 4.811 | 4.617 | 4.625 | 167,344 | -0.06(-1.35%) |
Feb 20, 2009 | 4.655 | 4.933 | 4.528 | 4.688 | 380,366 | -0.05(-1.02%) |
Feb 19, 2009 | 4.930 | 4.936 | 4.736 | 4.736 | 220,085 | -0.14(-2.96%) |
Feb 18, 2009 | 4.960 | 4.963 | 4.817 | 4.880 | 260,340 | -0.04(-0.89%) |
Feb 17, 2009 | 5.075 | 5.266 | 4.894 | 4.924 | 259,828 | -0.20(-3.91%) |
Feb 13, 2009 | 5.180 | 5.222 | 5.049 | 5.124 | 218,231 | -0.02(-0.47%) |
Feb 12, 2009 | 4.963 | 5.183 | 4.951 | 5.148 | 234,943 | +0.03(+0.53%) |
Feb 11, 2009 | 4.787 | 5.276 | 4.760 | 5.121 | 793,765 | +0.37(+7.89%) |
Feb 10, 2009 | 5.234 | 5.325 | 4.634 | 4.747 | 833,176 | -0.51(-9.73%) |
Feb 09, 2009 | 5.350 | 5.380 | 5.227 | 5.258 | 279,989 | -0.08(-1.52%) |
Feb 06, 2009 | 5.263 | 5.422 | 5.258 | 5.339 | 442,204 | +0.05(+1.03%) |
Feb 05, 2009 | 5.118 | 5.443 | 5.093 | 5.285 | 519,411 | +0.17(+3.32%) |
Feb 04, 2009 | 5.353 | 5.454 | 5.097 | 5.115 | 283,902 | -0.22(-4.20%) |
Feb 03, 2009 | 5.457 | 5.565 | 5.297 | 5.339 | 287,331 | -0.08(-1.44%) |
Feb 02, 2009 | 5.132 | 5.466 | 5.111 | 5.418 | 175,950 | +0.22(+4.32%) |
Jan 30, 2009 | 5.398 | 5.464 | 5.159 | 5.193 | 191,299 | -0.12(-2.21%) |
Jan 29, 2009 | 5.704 | 5.776 | 5.311 | 5.311 | 200,815 | -0.49(-8.48%) |
Jan 28, 2009 | 5.660 | 5.862 | 5.642 | 5.803 | 160,606 | +0.22(+3.99%) |
Jan 27, 2009 | 5.526 | 5.701 | 5.479 | 5.580 | 75,040 | +0.06(+1.09%) |
Jan 26, 2009 | 5.388 | 5.604 | 5.353 | 5.520 | 86,675 | +0.17(+3.18%) |
Jan 23, 2009 | 5.242 | 5.445 | 5.237 | 5.350 | 118,850 | -0.07(-1.33%) |
Jan 22, 2009 | 5.440 | 5.526 | 5.284 | 5.422 | 119,953 | -0.14(-2.60%) |
Jan 21, 2009 | 5.273 | 5.568 | 5.186 | 5.567 | 142,572 | +0.37(+7.03%) |
Jan 20, 2009 | 5.705 | 5.768 | 5.195 | 5.201 | 220,656 | -0.57(-9.91%) |
Jan 16, 2009 | 5.678 | 5.918 | 5.568 | 5.773 | 319,712 | -0.06(-0.98%) |
Jan 15, 2009 | 5.615 | 5.894 | 5.434 | 5.830 | 561,572 | +0.21(+3.80%) |
Jan 14, 2009 | 5.765 | 6.020 | 5.616 | 5.616 | 343,268 | -0.29(-4.92%) |
Jan 13, 2009 | 5.798 | 5.947 | 5.720 | 5.907 | 484,718 | +0.08(+1.32%) |
Jan 12, 2009 | 5.863 | 5.901 | 5.729 | 5.830 | 369,322 | -0.06(-1.05%) |
Jan 09, 2009 | 6.057 | 6.152 | 5.842 | 5.892 | 210,682 | -0.11(-1.88%) |
Jan 08, 2009 | 5.815 | 6.023 | 5.815 | 6.005 | 292,282 | +0.09(+1.47%) |
Jan 07, 2009 | 6.077 | 6.077 | 5.782 | 5.917 | 235,760 | -0.27(-4.33%) |
Jan 06, 2009 | 6.127 | 6.297 | 5.961 | 6.185 | 231,913 | +0.06(+1.06%) |
Jan 05, 2009 | 6.203 | 6.203 | 5.950 | 6.120 | 368,718 | -0.07(-1.19%) |
Jan 02, 2009 | 6.089 | 6.251 | 5.907 | 6.194 | 285,065 | +0.11(+1.83%) |
Dec 31, 2008 | 5.800 | 6.125 | 5.702 | 6.083 | 274,433 | +0.31(+5.32%) |
Dec 30, 2008 | 5.540 | 5.813 | 5.421 | 5.776 | 286,102 | +0.28(+5.18%) |
Dec 29, 2008 | 5.374 | 5.683 | 5.374 | 5.491 | 248,485 | -0.23(-4.02%) |
Dec 26, 2008 | 5.816 | 5.836 | 5.696 | 5.722 | 186,548 | -0.07(-1.17%) |
Dec 24, 2008 | 5.716 | 5.795 | 5.571 | 5.789 | 86,456 | +0.09(+1.66%) |
Dec 23, 2008 | 5.743 | 5.762 | 5.573 | 5.695 | 137,230 | +0.00(+0.00%) |
Dec 22, 2008 | 5.800 | 5.800 | 5.506 | 5.695 | 316,017 | -0.10(-1.77%) |
Dec 19, 2008 | 5.820 | 5.925 | 5.531 | 5.797 | 507,729 | +0.21(+3.72%) |
Dec 18, 2008 | 5.613 | 5.869 | 5.461 | 5.589 | 405,311 | -0.01(-0.19%) |
Dec 17, 2008 | 5.324 | 5.622 | 5.302 | 5.600 | 241,129 | +0.09(+1.67%) |
Dec 16, 2008 | 5.379 | 5.508 | 5.236 | 5.508 | 432,203 | +0.24(+4.51%) |
Dec 15, 2008 | 5.546 | 5.567 | 5.120 | 5.270 | 233,441 | -0.24(-4.42%) |
Dec 12, 2008 | 5.008 | 5.514 | 4.966 | 5.514 | 247,940 | +0.28(+5.44%) |
Dec 11, 2008 | 5.488 | 5.488 | 5.199 | 5.230 | 255,030 | -0.37(-6.59%) |
Dec 10, 2008 | 5.472 | 5.674 | 5.270 | 5.598 | 158,048 | +0.19(+3.45%) |
Dec 09, 2008 | 5.562 | 5.854 | 5.342 | 5.412 | 560,130 | -0.18(-3.18%) |
Dec 08, 2008 | 5.404 | 5.604 | 5.190 | 5.589 | 400,600 | +0.31(+5.93%) |
Dec 05, 2008 | 4.790 | 5.300 | 4.698 | 5.276 | 295,019 | +0.38(+7.71%) |
Dec 04, 2008 | 4.965 | 5.162 | 4.787 | 4.899 | 421,478 | -0.50(-9.33%) |
Dec 03, 2008 | 5.142 | 5.457 | 4.572 | 5.403 | 318,542 | +0.53(+10.97%) |
Dec 02, 2008 | 4.623 | 5.121 | 4.608 | 4.868 | 325,320 | +0.35(+7.73%) |
Dec 01, 2008 | 5.123 | 5.126 | 4.471 | 4.519 | 276,321 | -0.76(-14.35%) |
Nov 28, 2008 | 5.132 | 5.386 | 5.098 | 5.276 | 177,491 | +0.05(+0.86%) |
Nov 26, 2008 | 4.379 | 5.296 | 4.379 | 5.231 | 330,264 | +0.72(+15.91%) |
Nov 25, 2008 | 4.354 | 4.554 | 4.169 | 4.513 | 284,780 | +0.23(+5.45%) |
Nov 24, 2008 | 4.304 | 4.798 | 4.223 | 4.280 | 748,546 | +0.06(+1.39%) |
Nov 21, 2008 | 3.904 | 4.223 | 3.628 | 4.221 | 698,776 | +0.42(+10.96%) |
Nov 20, 2008 | 4.190 | 4.348 | 3.764 | 3.804 | 452,330 | -0.40(-9.49%) |
Nov 19, 2008 | 4.563 | 4.563 | 4.203 | 4.203 | 297,777 | -0.38(-8.22%) |
Nov 18, 2008 | 4.677 | 4.822 | 4.392 | 4.579 | 373,117 | -0.08(-1.81%) |
Nov 17, 2008 | 4.674 | 4.877 | 4.616 | 4.664 | 389,324 | -0.05(-1.15%) |
Nov 14, 2008 | 4.918 | 5.057 | 4.677 | 4.718 | 377,948 | -0.30(-6.00%) |
Nov 13, 2008 | 4.599 | 5.076 | 4.446 | 5.019 | 521,557 | +0.44(+9.56%) |
Nov 12, 2008 | 4.724 | 5.058 | 4.578 | 4.581 | 438,735 | -0.23(-4.76%) |
Nov 11, 2008 | 4.665 | 5.112 | 4.518 | 4.810 | 381,091 | +0.10(+2.21%) |
Nov 10, 2008 | 4.870 | 4.888 | 4.622 | 4.706 | 459,268 | -0.03(-0.64%) |
Nov 07, 2008 | 5.007 | 5.007 | 4.587 | 4.736 | 424,502 | -0.22(-4.38%) |
Nov 06, 2008 | 4.858 | 5.361 | 4.858 | 4.953 | 340,444 | -0.48(-8.76%) |
Nov 05, 2008 | 5.764 | 5.774 | 5.386 | 5.428 | 251,734 | -0.44(-7.44%) |
Nov 04, 2008 | 5.955 | 6.017 | 5.597 | 5.865 | 296,162 | -0.05(-0.86%) |
Nov 03, 2008 | 5.941 | 6.020 | 5.419 | 5.916 | 204,602 | +0.20(+3.50%) |
Oct 31, 2008 | 5.342 | 5.890 | 5.046 | 5.716 | 520,115 | +0.37(+6.99%) |
Oct 30, 2008 | 5.230 | 5.552 | 4.897 | 5.342 | 262,021 | +0.29(+5.84%) |
Oct 29, 2008 | 4.847 | 5.216 | 4.756 | 5.047 | 277,636 | +0.19(+3.81%) |
Oct 28, 2008 | 4.477 | 4.894 | 4.268 | 4.862 | 341,999 | +0.50(+11.38%) |
Oct 27, 2008 | 4.698 | 4.885 | 4.360 | 4.366 | 467,042 | -0.39(-8.14%) |
Oct 24, 2008 | 4.521 | 4.886 | 4.521 | 4.753 | 169,311 | -0.08(-1.74%) |
Oct 23, 2008 | 4.914 | 5.168 | 4.629 | 4.837 | 365,216 | -0.03(-0.68%) |
Oct 22, 2008 | 4.962 | 5.118 | 4.843 | 4.870 | 191,299 | -0.23(-4.51%) |
Oct 21, 2008 | 5.097 | 5.267 | 5.064 | 5.100 | 229,142 | -0.11(-2.11%) |
Oct 20, 2008 | 5.020 | 5.287 | 4.874 | 5.210 | 173,444 | +0.25(+5.07%) |
Oct 17, 2008 | 4.634 | 5.497 | 4.614 | 4.959 | 427,040 | +0.13(+2.65%) |
Oct 16, 2008 | 4.831 | 5.040 | 4.590 | 4.831 | 648,189 | +0.04(+0.85%) |
Oct 15, 2008 | 5.186 | 5.410 | 4.747 | 4.790 | 178,534 | -0.53(-10.01%) |
Oct 14, 2008 | 5.568 | 5.580 | 5.117 | 5.323 | 197,712 | -0.11(-1.94%) |
Oct 13, 2008 | 5.293 | 5.437 | 4.963 | 5.428 | 325,293 | +0.37(+7.22%) |
Oct 10, 2008 | 4.743 | 5.129 | 4.373 | 5.063 | 553,918 | +0.25(+5.19%) |
Oct 09, 2008 | 5.392 | 5.479 | 4.813 | 4.813 | 402,487 | -0.44(-8.39%) |
Oct 08, 2008 | 5.300 | 5.606 | 5.133 | 5.254 | 457,713 | -0.09(-1.75%) |
Oct 07, 2008 | 5.580 | 5.749 | 5.342 | 5.347 | 356,039 | -0.17(-3.16%) |
Oct 06, 2008 | 6.161 | 6.161 | 5.388 | 5.522 | 567,101 | -0.78(-12.39%) |
Oct 03, 2008 | 6.716 | 6.911 | 6.303 | 6.303 | 337,367 | -0.29(-4.41%) |
Oct 02, 2008 | 7.151 | 7.168 | 6.555 | 6.593 | 348,923 | -0.63(-8.67%) |
Oct 01, 2008 | 7.260 | 7.475 | 7.043 | 7.219 | 166,268 | -0.15(-2.06%) |
Sep 30, 2008 | 6.947 | 7.380 | 6.811 | 7.371 | 310,130 | +0.53(+7.79%) |
Sep 29, 2008 | 7.046 | 7.209 | 6.759 | 6.838 | 316,256 | -0.37(-5.10%) |
Sep 26, 2008 | 7.069 | 7.224 | 7.001 | 7.206 | 266,931 | +0.02(+0.25%) |
Sep 25, 2008 | 7.129 | 7.254 | 7.090 | 7.187 | 310,788 | +0.10(+1.38%) |
Sep 24, 2008 | 7.318 | 7.318 | 7.090 | 7.090 | 204,463 | -0.20(-2.77%) |
Sep 23, 2008 | 7.326 | 7.478 | 7.153 | 7.291 | 617,197 | -0.05(-0.62%) |
Sep 22, 2008 | 7.585 | 7.585 | 7.299 | 7.336 | 488,831 | -0.26(-3.43%) |
Sep 19, 2008 | 7.803 | 7.803 | 7.308 | 7.597 | 1,046,889 | +0.04(+0.48%) |
Sep 18, 2008 | 7.364 | 7.561 | 7.072 | 7.561 | 859,768 | +0.45(+6.31%) |
Sep 17, 2008 | 7.219 | 7.293 | 6.974 | 7.112 | 442,948 | -0.22(-2.98%) |
Sep 16, 2008 | 6.539 | 7.341 | 6.539 | 7.330 | 420,521 | +0.61(+9.02%) |
Sep 15, 2008 | 6.811 | 6.960 | 6.700 | 6.724 | 336,324 | -0.27(-3.81%) |
Sep 12, 2008 | 7.058 | 7.072 | 6.903 | 6.990 | 205,659 | -0.10(-1.36%) |
Sep 11, 2008 | 7.187 | 7.187 | 6.939 | 7.087 | 295,318 | -0.09(-1.26%) |
Sep 10, 2008 | 7.258 | 7.356 | 7.043 | 7.177 | 300,162 | +0.06(+0.78%) |
Sep 09, 2008 | 7.073 | 7.282 | 6.932 | 7.121 | 376,320 | +0.05(+0.68%) |
Sep 08, 2008 | 7.026 | 7.078 | 6.867 | 7.073 | 233,647 | +0.23(+3.36%) |
Sep 05, 2008 | 6.822 | 6.975 | 6.790 | 6.843 | 309,891 | -0.03(-0.39%) |
Sep 04, 2008 | 6.974 | 7.042 | 6.725 | 6.870 | 324,131 | -0.18(-2.56%) |
Sep 03, 2008 | 6.885 | 7.073 | 6.885 | 7.051 | 507,463 | +0.16(+2.34%) |
Sep 02, 2008 | 6.899 | 7.072 | 6.751 | 6.889 | 225,268 | +0.20(+3.06%) |
Aug 29, 2008 | 6.948 | 6.948 | 6.628 | 6.685 | 321,001 | -0.29(-4.16%) |
Aug 28, 2008 | 6.772 | 7.052 | 6.670 | 6.975 | 265,576 | +0.21(+3.09%) |
Aug 27, 2008 | 6.605 | 6.864 | 6.605 | 6.766 | 249,967 | +0.17(+2.65%) |
Aug 26, 2008 | 6.367 | 6.632 | 6.367 | 6.592 | 259,522 | +0.22(+3.47%) |
Aug 25, 2008 | 6.420 | 6.573 | 6.291 | 6.370 | 301,172 | -0.07(-1.10%) |
Aug 22, 2008 | 6.396 | 6.736 | 6.363 | 6.441 | 671,685 | +0.07(+1.04%) |
Aug 21, 2008 | 6.300 | 6.528 | 6.300 | 6.375 | 210,237 | -0.00(-0.07%) |
Aug 20, 2008 | 6.271 | 6.446 | 6.209 | 6.379 | 440,669 | +0.14(+2.19%) |
Aug 19, 2008 | 6.343 | 6.428 | 6.218 | 6.242 | 286,680 | -0.22(-3.45%) |
Aug 18, 2008 | 6.592 | 6.632 | 6.342 | 6.465 | 424,575 | -0.11(-1.63%) |
Aug 15, 2008 | 6.683 | 6.849 | 6.441 | 6.572 | 367,655 | -0.05(-0.70%) |
Aug 14, 2008 | 6.184 | 6.620 | 6.184 | 6.619 | 259,011 | +0.32(+5.14%) |
Aug 13, 2008 | 6.114 | 6.349 | 5.988 | 6.295 | 571,380 | +0.17(+2.85%) |
Aug 12, 2008 | 6.202 | 6.288 | 5.869 | 6.120 | 385,895 | -0.14(-2.31%) |
Aug 11, 2008 | 5.982 | 6.378 | 5.931 | 6.265 | 475,435 | +0.57(+9.96%) |
Aug 08, 2008 | 5.436 | 5.708 | 5.436 | 5.698 | 534,328 | +0.28(+5.23%) |
Aug 07, 2008 | 5.463 | 5.744 | 5.389 | 5.415 | 363,595 | -0.33(-5.69%) |
Aug 06, 2008 | 5.810 | 5.899 | 5.449 | 5.741 | 317,114 | -0.04(-0.68%) |
Aug 05, 2008 | 5.758 | 5.830 | 5.434 | 5.780 | 413,199 | +0.32(+5.84%) |
Aug 04, 2008 | 5.567 | 5.567 | 5.391 | 5.461 | 325,300 | -0.12(-2.13%) |
Aug 01, 2008 | 5.564 | 5.681 | 5.464 | 5.580 | 161,949 | -0.10(-1.77%) |
Jul 31, 2008 | 5.499 | 5.713 | 5.428 | 5.681 | 278,719 | +0.06(+1.07%) |
Jul 30, 2008 | 5.708 | 5.829 | 5.457 | 5.621 | 278,513 | -0.07(-1.22%) |
Jul 29, 2008 | 5.690 | 5.818 | 5.383 | 5.690 | 187,664 | +0.32(+6.03%) |
Jul 28, 2008 | 5.651 | 5.684 | 5.350 | 5.367 | 257,981 | -0.33(-5.76%) |
Jul 25, 2008 | 5.680 | 5.807 | 5.621 | 5.695 | 139,110 | +0.07(+1.31%) |
Jul 24, 2008 | 5.895 | 5.931 | 5.571 | 5.621 | 364,558 | -0.37(-6.20%) |
Jul 23, 2008 | 5.777 | 6.098 | 5.777 | 5.993 | 293,332 | +0.24(+4.10%) |
Jul 22, 2008 | 5.296 | 5.764 | 5.175 | 5.756 | 291,139 | +0.41(+7.72%) |
Jul 21, 2008 | 5.335 | 5.398 | 5.327 | 5.344 | 95,712 | +0.05(+0.94%) |
Jul 18, 2008 | 5.385 | 5.395 | 5.242 | 5.294 | 225,992 | -0.09(-1.76%) |
Jul 17, 2008 | 5.073 | 5.389 | 5.069 | 5.389 | 244,744 | +0.33(+6.48%) |
Jul 16, 2008 | 5.060 | 5.097 | 4.969 | 5.061 | 614,001 | +0.04(+0.84%) |
Jul 15, 2008 | 4.927 | 5.184 | 4.868 | 5.019 | 315,326 | +0.00(+0.00%) |
Jul 14, 2008 | 5.398 | 5.398 | 5.016 | 5.019 | 318,755 | -0.30(-5.58%) |
Jul 11, 2008 | 5.202 | 5.323 | 5.073 | 5.315 | 272,526 | +0.09(+1.67%) |
Jul 10, 2008 | 5.218 | 5.526 | 5.115 | 5.228 | 357,495 | +0.08(+1.52%) |
Jul 09, 2008 | 5.469 | 5.469 | 5.124 | 5.150 | 257,562 | -0.36(-6.50%) |
Jul 08, 2008 | 5.135 | 5.508 | 5.120 | 5.508 | 311,950 | +0.41(+8.12%) |
Jul 07, 2008 | 5.117 | 5.531 | 4.983 | 5.094 | 340,052 | +0.02(+0.39%) |
Jul 04, 2008 | 5.117 | 5.151 | 5.011 | 5.075 | 198,489 | +0.00(+0.00%) |
Jul 03, 2008 | 5.117 | 5.151 | 5.011 | 5.075 | 198,489 | -0.03(-0.56%) |
Jul 02, 2008 | 5.246 | 5.383 | 5.064 | 5.103 | 299,604 | -0.16(-2.98%) |
Jul 01, 2008 | 5.183 | 5.284 | 5.103 | 5.260 | 341,215 | +0.01(+0.23%) |
Jun 30, 2008 | 5.306 | 5.665 | 5.245 | 5.248 | 316,994 | -0.00(-0.03%) |
Jun 27, 2008 | 5.436 | 5.555 | 5.249 | 5.249 | 899,139 | -0.29(-5.24%) |
Jun 26, 2008 | 5.639 | 5.643 | 5.505 | 5.540 | 285,510 | -0.19(-3.36%) |
Jun 25, 2008 | 5.719 | 5.803 | 5.663 | 5.732 | 206,390 | +0.04(+0.66%) |
Jun 24, 2008 | 5.737 | 5.868 | 5.643 | 5.695 | 368,259 | -0.11(-1.82%) |
Jun 23, 2008 | 6.017 | 6.071 | 5.737 | 5.800 | 334,184 | -0.19(-3.17%) |
Jun 20, 2008 | 6.089 | 6.170 | 5.839 | 5.990 | 840,864 | -0.15(-2.43%) |
Jun 19, 2008 | 6.027 | 6.139 | 5.926 | 6.139 | 348,923 | +0.12(+2.05%) |
Jun 18, 2008 | 6.176 | 6.248 | 5.893 | 6.015 | 500,366 | -0.19(-3.01%) |
Jun 17, 2008 | 6.297 | 6.366 | 6.169 | 6.202 | 525,092 | -0.10(-1.60%) |
Jun 16, 2008 | 6.257 | 6.418 | 6.146 | 6.303 | 564,031 | +0.03(+0.55%) |
Jun 13, 2008 | 6.247 | 6.366 | 6.092 | 6.268 | 644,042 | +0.11(+1.73%) |
Jun 12, 2008 | 6.297 | 6.357 | 6.155 | 6.161 | 291,531 | -0.06(-0.97%) |
Jun 11, 2008 | 6.199 | 6.309 | 6.108 | 6.221 | 279,377 | -0.01(-0.10%) |
Jun 10, 2008 | 6.247 | 6.280 | 6.050 | 6.227 | 288,069 | +0.06(+1.03%) |
Jun 09, 2008 | 6.312 | 6.417 | 6.139 | 6.164 | 307,751 | -0.13(-2.13%) |
Jun 06, 2008 | 6.579 | 6.623 | 6.294 | 6.298 | 471,468 | -0.31(-4.71%) |
Jun 05, 2008 | 6.331 | 6.611 | 6.316 | 6.610 | 353,076 | +0.29(+4.52%) |
Jun 04, 2008 | 6.286 | 6.415 | 6.239 | 6.324 | 333,134 | +0.00(+0.00%) |
Jun 03, 2008 | 6.336 | 6.405 | 6.202 | 6.324 | 243,614 | +0.02(+0.33%) |
Jun 02, 2008 | 6.414 | 6.426 | 6.188 | 6.303 | 324,695 | -0.13(-2.01%) |
May 30, 2008 | 6.379 | 6.450 | 6.316 | 6.432 | 398,155 | +0.07(+1.11%) |
May 29, 2008 | 6.363 | 6.464 | 6.283 | 6.361 | 327,965 | -0.03(-0.49%) |
May 28, 2008 | 6.218 | 6.393 | 6.218 | 6.393 | 357,242 | +0.13(+2.12%) |
May 27, 2008 | 6.268 | 6.328 | 6.131 | 6.260 | 393,098 | +0.01(+0.17%) |
May 26, 2008 | 6.318 | 6.318 | 6.136 | 6.250 | 278,719 | +0.00(+0.00%) |
May 23, 2008 | 6.318 | 6.318 | 6.136 | 6.250 | 278,719 | -0.09(-1.35%) |
May 22, 2008 | 6.245 | 6.432 | 6.199 | 6.336 | 402,374 | +0.10(+1.67%) |
May 21, 2008 | 6.429 | 6.468 | 6.197 | 6.232 | 452,138 | -0.18(-2.79%) |
May 20, 2008 | 6.382 | 6.485 | 6.381 | 6.411 | 474,996 | -0.01(-0.21%) |
May 19, 2008 | 6.662 | 6.662 | 6.334 | 6.424 | 405,610 | -0.25(-3.81%) |
May 16, 2008 | 6.816 | 6.822 | 6.540 | 6.679 | 311,884 | -0.08(-1.14%) |
May 15, 2008 | 6.912 | 6.992 | 6.697 | 6.756 | 418,149 | -0.18(-2.62%) |
May 14, 2008 | 7.038 | 7.172 | 6.927 | 6.938 | 294,242 | -0.15(-2.06%) |
May 13, 2008 | 6.893 | 7.148 | 6.815 | 7.084 | 568,928 | +0.20(+2.95%) |
May 12, 2008 | 6.719 | 6.896 | 6.619 | 6.880 | 408,361 | +0.18(+2.74%) |
May 09, 2008 | 6.542 | 6.762 | 6.506 | 6.697 | 227,946 | +0.05(+0.68%) |
May 08, 2008 | 6.586 | 6.760 | 6.494 | 6.652 | 239,422 | +0.11(+1.61%) |
May 07, 2008 | 6.951 | 7.114 | 6.531 | 6.546 | 423,578 | -0.34(-4.94%) |
May 06, 2008 | 6.823 | 6.974 | 6.650 | 6.886 | 283,318 | -0.01(-0.17%) |
May 05, 2008 | 7.234 | 7.234 | 6.790 | 6.899 | 616,419 | -0.36(-4.96%) |
May 02, 2008 | 7.500 | 7.500 | 7.156 | 7.258 | 783,611 | -0.56(-7.16%) |
May 01, 2008 | 7.671 | 7.973 | 7.556 | 7.818 | 454,676 | +0.14(+1.76%) |
Apr 30, 2008 | 7.701 | 7.824 | 7.592 | 7.683 | 280,759 | +0.02(+0.26%) |
Apr 29, 2008 | 7.621 | 7.740 | 7.573 | 7.663 | 184,820 | +0.05(+0.67%) |
Apr 28, 2008 | 7.424 | 7.637 | 7.342 | 7.612 | 170,753 | +0.19(+2.60%) |
Apr 25, 2008 | 7.412 | 7.549 | 7.245 | 7.419 | 280,301 | -0.24(-3.09%) |
Apr 24, 2008 | 7.257 | 7.704 | 7.127 | 7.656 | 247,927 | +0.42(+5.76%) |
Apr 23, 2008 | 7.409 | 7.409 | 7.085 | 7.239 | 205,493 | -0.14(-1.86%) |
Apr 22, 2008 | 7.491 | 7.510 | 7.224 | 7.376 | 225,467 | -0.17(-2.21%) |
Apr 21, 2008 | 7.627 | 7.671 | 7.508 | 7.543 | 221,002 | -0.15(-1.92%) |
Apr 18, 2008 | 7.552 | 7.749 | 7.519 | 7.690 | 264,001 | +0.29(+3.88%) |
Apr 17, 2008 | 7.437 | 7.499 | 7.315 | 7.403 | 215,447 | -0.08(-1.11%) |
Apr 16, 2008 | 7.261 | 7.485 | 7.261 | 7.485 | 298,222 | +0.28(+3.91%) |
Apr 15, 2008 | 7.300 | 7.300 | 7.126 | 7.204 | 258,100 | -0.07(-0.95%) |
Apr 14, 2008 | 7.166 | 7.383 | 7.099 | 7.273 | 126,166 | +0.09(+1.26%) |
Apr 11, 2008 | 7.373 | 7.373 | 7.106 | 7.183 | 353,767 | -0.20(-2.67%) |
Apr 10, 2008 | 7.299 | 7.436 | 7.169 | 7.380 | 290,926 | +0.06(+0.88%) |
Apr 09, 2008 | 7.567 | 7.612 | 7.308 | 7.315 | 171,285 | -0.22(-2.86%) |
Apr 08, 2008 | 7.543 | 7.607 | 7.427 | 7.531 | 193,678 | -0.09(-1.15%) |
Apr 07, 2008 | 7.457 | 7.648 | 7.457 | 7.618 | 476,139 | +0.23(+3.07%) |
Apr 04, 2008 | 7.439 | 7.586 | 7.335 | 7.391 | 293,046 | -0.03(-0.37%) |
Apr 03, 2008 | 7.376 | 7.583 | 7.376 | 7.418 | 455,048 | -0.01(-0.14%) |
Apr 02, 2008 | 7.318 | 7.610 | 7.231 | 7.428 | 1,512,184 | +0.12(+1.67%) |
Apr 01, 2008 | 7.204 | 7.352 | 6.926 | 7.306 | 1,617,346 | +0.20(+2.77%) |
Mar 31, 2008 | 6.707 | 7.213 | 6.637 | 7.109 | 1,545,455 | +0.48(+7.17%) |
Mar 28, 2008 | 6.771 | 6.942 | 6.607 | 6.634 | 1,005,637 | -0.13(-1.91%) |
Mar 27, 2008 | 6.653 | 7.022 | 6.536 | 6.763 | 587,368 | +0.15(+2.21%) |
Mar 26, 2008 | 6.780 | 6.877 | 6.587 | 6.617 | 832,265 | -0.19(-2.79%) |
Mar 25, 2008 | 6.893 | 6.950 | 6.780 | 6.807 | 384,732 | -0.07(-1.03%) |
Mar 24, 2008 | 6.754 | 6.974 | 6.542 | 6.877 | 557,772 | +0.18(+2.70%) |
Mar 21, 2008 | 6.274 | 6.698 | 6.149 | 6.697 | 1,028,422 | +0.00(+0.00%) |
Mar 20, 2008 | 6.274 | 6.698 | 6.149 | 6.697 | 1,028,422 | +0.57(+9.31%) |
Mar 19, 2008 | 6.449 | 6.479 | 6.122 | 6.127 | 441,845 | -0.26(-4.10%) |
Mar 18, 2008 | 6.400 | 6.443 | 6.110 | 6.388 | 724,312 | +0.23(+3.76%) |
Mar 17, 2008 | 6.185 | 6.825 | 6.053 | 6.157 | 851,456 | -0.26(-4.06%) |
Mar 14, 2008 | 6.871 | 6.980 | 6.232 | 6.417 | 750,340 | -0.72(-10.10%) |
Mar 13, 2008 | 6.694 | 7.228 | 6.650 | 7.138 | 615,403 | +0.32(+4.70%) |
Mar 12, 2008 | 6.817 | 7.048 | 6.683 | 6.817 | 395,251 | +0.00(+0.02%) |
Mar 11, 2008 | 6.241 | 6.816 | 6.182 | 6.816 | 516,753 | +0.57(+9.11%) |
Mar 10, 2008 | 6.598 | 6.622 | 6.233 | 6.247 | 509,955 | -0.31(-4.79%) |
Mar 07, 2008 | 6.473 | 6.640 | 6.471 | 6.561 | 208,450 | +0.02(+0.23%) |
Mar 06, 2008 | 6.584 | 6.584 | 6.521 | 6.546 | 859,224 | -0.04(-0.57%) |
Mar 05, 2008 | 6.611 | 6.637 | 6.471 | 6.584 | 1,022,170 | +0.02(+0.28%) |
Mar 04, 2008 | 6.549 | 6.733 | 6.543 | 6.566 | 882,667 | -0.10(-1.49%) |