Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.442 | 4.455 | 4.388 | 4.419 | 0 | -0.04(-0.84%) |
Jan 29, 2009 | 4.463 | 4.476 | 4.407 | 4.457 | 663,867 | -0.10(-2.11%) |
Jan 28, 2009 | 4.467 | 4.584 | 4.465 | 4.553 | 673,155 | +0.16(+3.66%) |
Jan 27, 2009 | 4.321 | 4.417 | 4.300 | 4.392 | 703,910 | +0.11(+2.68%) |
Jan 26, 2009 | 4.186 | 4.292 | 4.175 | 4.277 | 792,608 | +0.09(+2.14%) |
Jan 23, 2009 | 4.215 | 4.217 | 4.163 | 4.188 | 662,697 | -0.09(-2.00%) |
Jan 22, 2009 | 4.277 | 4.294 | 4.215 | 4.273 | 1,030,396 | -0.11(-2.43%) |
Jan 21, 2009 | 4.319 | 4.380 | 4.286 | 4.380 | 1,156,434 | -0.04(-0.90%) |
Jan 20, 2009 | 4.457 | 4.542 | 4.338 | 4.419 | 1,096,344 | -0.11(-2.53%) |
Jan 16, 2009 | 4.394 | 4.534 | 4.394 | 4.534 | 737,315 | +0.15(+3.48%) |
Jan 15, 2009 | 4.448 | 4.480 | 4.344 | 4.382 | 842,054 | -0.04(-0.90%) |
Jan 14, 2009 | 4.437 | 4.453 | 4.384 | 4.421 | 507,822 | -0.04(-0.84%) |
Jan 13, 2009 | 4.413 | 4.459 | 4.361 | 4.459 | 751,712 | -0.01(-0.14%) |
Jan 12, 2009 | 4.547 | 4.547 | 4.434 | 4.465 | 1,229,417 | -0.14(-3.12%) |
Jan 09, 2009 | 4.674 | 4.695 | 4.601 | 4.609 | 771,079 | -0.06(-1.38%) |
Jan 08, 2009 | 4.640 | 4.697 | 4.611 | 4.674 | 1,144,371 | -0.00(-0.08%) |
Jan 07, 2009 | 4.690 | 4.751 | 4.659 | 4.678 | 930,340 | -0.04(-0.89%) |
Jan 06, 2009 | 4.674 | 4.738 | 4.649 | 4.720 | 713,773 | +0.05(+1.12%) |
Jan 05, 2009 | 4.615 | 4.705 | 4.572 | 4.668 | 906,467 | -0.05(-1.15%) |
Jan 02, 2009 | 4.611 | 4.768 | 4.603 | 4.722 | 0 | +0.11(+2.40%) |
Jan 01, 2009 | 4.580 | 4.670 | 4.578 | 4.611 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.580 | 4.670 | 4.578 | 4.611 | 601,912 | +0.06(+1.33%) |
Dec 30, 2008 | 4.446 | 4.578 | 4.400 | 4.551 | 573,467 | +0.26(+5.98%) |
Dec 29, 2008 | 4.242 | 4.323 | 4.236 | 4.294 | 420,514 | -0.00(-0.05%) |
Dec 26, 2008 | 4.267 | 4.344 | 4.259 | 4.296 | 159,045 | +0.04(+0.88%) |
Dec 24, 2008 | 4.352 | 4.375 | 4.206 | 4.259 | 366,198 | -0.16(-3.73%) |
Dec 23, 2008 | 4.567 | 4.567 | 4.355 | 4.423 | 495,543 | +0.00(+0.00%) |
Dec 22, 2008 | 4.480 | 4.480 | 4.371 | 4.423 | 748,803 | -0.10(-2.30%) |
Dec 19, 2008 | 4.590 | 4.595 | 4.444 | 4.528 | 865,849 | -0.06(-1.41%) |
Dec 18, 2008 | 4.672 | 4.685 | 4.559 | 4.592 | 463,116 | -0.05(-1.08%) |
Dec 17, 2008 | 4.632 | 4.672 | 4.599 | 4.643 | 2,994,258 | -0.02(-0.49%) |
Dec 16, 2008 | 4.561 | 4.764 | 4.561 | 4.665 | 1,747,405 | +0.24(+5.32%) |
Dec 15, 2008 | 4.492 | 4.515 | 4.384 | 4.430 | 1,109,001 | -0.20(-4.28%) |
Dec 12, 2008 | 4.705 | 4.705 | 4.519 | 4.628 | 487,611 | -0.13(-2.76%) |
Dec 11, 2008 | 4.640 | 4.809 | 4.638 | 4.759 | 810,475 | -0.05(-1.13%) |
Dec 10, 2008 | 4.841 | 4.918 | 4.755 | 4.814 | 1,046,356 | +0.04(+0.79%) |
Dec 09, 2008 | 4.793 | 4.820 | 4.705 | 4.776 | 789,210 | -0.10(-2.10%) |
Dec 08, 2008 | 4.822 | 4.937 | 4.747 | 4.878 | 1,269,752 | +0.32(+6.90%) |
Dec 05, 2008 | 4.538 | 4.592 | 4.409 | 4.563 | 498,007 | -0.02(-0.46%) |
Dec 04, 2008 | 4.505 | 4.645 | 4.480 | 4.584 | 651,660 | -0.09(-1.83%) |
Dec 03, 2008 | 4.634 | 4.711 | 4.536 | 4.670 | 644,083 | +0.03(+0.63%) |
Dec 02, 2008 | 4.697 | 4.716 | 4.557 | 4.640 | 804,307 | +0.09(+1.88%) |
Dec 01, 2008 | 4.657 | 4.741 | 4.540 | 4.555 | 703,972 | -0.28(-5.74%) |
Nov 28, 2008 | 4.701 | 4.872 | 4.686 | 4.832 | 501,764 | +0.10(+2.21%) |
Nov 26, 2008 | 4.532 | 4.780 | 4.532 | 4.728 | 1,424,733 | +0.07(+1.43%) |
Nov 25, 2008 | 4.768 | 4.841 | 4.544 | 4.661 | 1,252,992 | -0.10(-2.02%) |
Nov 24, 2008 | 4.615 | 4.793 | 4.538 | 4.757 | 1,332,771 | +0.12(+2.52%) |
Nov 21, 2008 | 4.653 | 4.653 | 4.413 | 4.640 | 535,030 | +0.09(+1.97%) |
Nov 20, 2008 | 4.486 | 4.684 | 4.461 | 4.551 | 1,247,835 | -0.32(-6.64%) |
Nov 19, 2008 | 4.855 | 4.999 | 4.855 | 4.874 | 1,177,397 | -0.09(-1.85%) |
Nov 18, 2008 | 5.127 | 5.214 | 4.899 | 4.966 | 2,521,346 | -0.34(-6.48%) |
Nov 17, 2008 | 5.193 | 5.435 | 5.193 | 5.310 | 1,363,698 | +0.01(+0.24%) |
Nov 14, 2008 | 5.344 | 5.435 | 5.268 | 5.298 | 1,053,488 | -0.14(-2.53%) |
Nov 13, 2008 | 5.179 | 5.508 | 5.058 | 5.435 | 1,385,563 | +0.14(+2.72%) |
Nov 12, 2008 | 5.392 | 5.392 | 5.252 | 5.291 | 956,067 | -0.19(-3.54%) |
Nov 11, 2008 | 5.590 | 5.634 | 5.425 | 5.485 | 1,252,724 | -0.29(-4.95%) |
Nov 10, 2008 | 6.068 | 6.068 | 5.715 | 5.771 | 1,076,272 | +0.01(+0.14%) |
Nov 07, 2008 | 5.711 | 5.775 | 5.638 | 5.763 | 506,969 | -0.01(-0.11%) |
Nov 06, 2008 | 5.888 | 5.922 | 5.719 | 5.769 | 750,595 | -0.11(-1.92%) |
Nov 05, 2008 | 6.053 | 6.084 | 5.869 | 5.882 | 1,554,974 | -0.05(-0.91%) |
Nov 04, 2008 | 6.063 | 6.088 | 5.926 | 5.936 | 1,311,899 | -0.02(-0.35%) |
Nov 03, 2008 | 5.936 | 6.072 | 5.863 | 5.957 | 1,561,118 | -0.19(-3.09%) |
Oct 31, 2008 | 6.066 | 6.237 | 6.024 | 6.147 | 1,051,096 | +0.02(+0.27%) |
Oct 30, 2008 | 5.978 | 6.130 | 5.865 | 6.130 | 1,096,703 | +0.28(+4.82%) |
Oct 29, 2008 | 5.671 | 6.015 | 5.594 | 5.849 | 1,709,557 | +0.06(+1.05%) |
Oct 28, 2008 | 5.782 | 5.821 | 5.540 | 5.788 | 2,239,896 | +0.02(+0.40%) |
Oct 27, 2008 | 5.569 | 5.836 | 5.569 | 5.765 | 1,322,769 | -0.12(-1.99%) |
Oct 24, 2008 | 5.696 | 5.882 | 5.673 | 5.882 | 1,128,397 | -0.11(-1.91%) |
Oct 23, 2008 | 5.832 | 6.034 | 5.782 | 5.997 | 806,003 | +0.25(+4.32%) |
Oct 22, 2008 | 5.919 | 5.928 | 5.719 | 5.748 | 794,999 | -0.25(-4.17%) |
Oct 21, 2008 | 6.036 | 6.139 | 5.988 | 5.999 | 695,072 | -0.04(-0.59%) |
Oct 20, 2008 | 6.051 | 6.149 | 5.917 | 6.034 | 1,330,346 | +0.16(+2.81%) |
Oct 17, 2008 | 5.863 | 5.963 | 5.817 | 5.869 | 892,631 | -0.06(-1.09%) |
Oct 16, 2008 | 5.675 | 5.936 | 5.552 | 5.934 | 493,851 | +0.21(+3.61%) |
Oct 15, 2008 | 5.719 | 5.867 | 5.548 | 5.727 | 694,343 | -0.29(-4.85%) |
Oct 14, 2008 | 6.199 | 6.199 | 5.907 | 6.020 | 1,548,169 | -0.04(-0.72%) |
Oct 13, 2008 | 5.707 | 6.099 | 5.636 | 6.063 | 1,152,370 | +0.53(+9.62%) |
Oct 10, 2008 | 5.684 | 5.857 | 5.442 | 5.531 | 1,884,773 | -0.35(-5.99%) |
Oct 09, 2008 | 6.374 | 6.374 | 5.861 | 5.884 | 2,342,402 | -0.46(-7.24%) |
Oct 08, 2008 | 5.821 | 6.460 | 5.711 | 6.343 | 1,966,052 | +0.45(+7.61%) |
Oct 07, 2008 | 6.053 | 6.203 | 5.884 | 5.894 | 892,248 | -0.14(-2.28%) |
Oct 06, 2008 | 6.086 | 6.147 | 5.713 | 6.032 | 1,887,083 | -0.16(-2.53%) |
Oct 03, 2008 | 6.239 | 6.316 | 6.172 | 6.189 | 732,000 | +0.05(+0.75%) |
Oct 02, 2008 | 6.178 | 6.299 | 6.143 | 6.143 | 793,240 | -0.10(-1.54%) |
Oct 01, 2008 | 6.193 | 6.257 | 6.149 | 6.239 | 789,588 | -0.03(-0.53%) |
Sep 30, 2008 | 6.178 | 6.272 | 6.098 | 6.272 | 870,925 | +0.13(+2.07%) |
Sep 29, 2008 | 6.099 | 6.182 | 5.992 | 6.145 | 753,394 | -0.01(-0.24%) |
Sep 26, 2008 | 6.088 | 6.201 | 6.074 | 6.159 | 0 | -0.07(-1.17%) |
Sep 25, 2008 | 6.139 | 6.287 | 6.063 | 6.232 | 1,746,988 | +0.26(+4.37%) |
Sep 24, 2008 | 6.130 | 6.159 | 5.961 | 5.972 | 1,355,560 | -0.01(-0.24%) |
Sep 23, 2008 | 6.116 | 6.124 | 5.967 | 5.986 | 1,453,068 | +0.02(+0.31%) |
Sep 22, 2008 | 6.235 | 6.235 | 5.957 | 5.967 | 1,013,958 | -0.29(-4.63%) |
Sep 19, 2008 | 6.047 | 6.287 | 6.047 | 6.257 | 0 | +0.30(+4.97%) |
Sep 18, 2008 | 6.249 | 6.249 | 5.826 | 5.961 | 2,591,985 | -0.35(-5.52%) |
Sep 17, 2008 | 6.320 | 6.385 | 6.091 | 6.310 | 2,004,043 | -0.18(-2.77%) |
Sep 16, 2008 | 6.308 | 6.508 | 6.308 | 6.489 | 1,514,476 | +0.09(+1.44%) |
Sep 15, 2008 | 6.282 | 6.479 | 6.270 | 6.397 | 1,292,307 | -0.13(-1.98%) |
Sep 12, 2008 | 6.385 | 6.554 | 6.385 | 6.527 | 1,593,857 | +0.09(+1.39%) |
Sep 11, 2008 | 6.353 | 6.441 | 6.143 | 6.437 | 1,172,701 | -0.02(-0.32%) |
Sep 10, 2008 | 6.562 | 6.604 | 6.445 | 6.458 | 588,708 | -0.02(-0.32%) |
Sep 09, 2008 | 6.489 | 6.593 | 6.458 | 6.479 | 1,422,658 | -0.03(-0.51%) |
Sep 08, 2008 | 6.364 | 6.516 | 6.364 | 6.512 | 1,103,475 | +0.17(+2.73%) |
Sep 05, 2008 | 6.308 | 6.368 | 6.232 | 6.339 | 0 | -0.01(-0.23%) |
Sep 04, 2008 | 6.495 | 6.495 | 6.322 | 6.353 | 543,940 | -0.11(-1.65%) |
Sep 03, 2008 | 6.506 | 6.535 | 6.408 | 6.460 | 824,484 | +0.01(+0.16%) |
Sep 02, 2008 | 6.579 | 6.579 | 6.443 | 6.449 | 848,955 | -0.11(-1.72%) |
Aug 29, 2008 | 6.633 | 6.652 | 6.506 | 6.562 | 830,556 | -0.06(-0.98%) |
Aug 28, 2008 | 6.600 | 6.627 | 6.441 | 6.627 | 833,120 | +0.04(+0.57%) |
Aug 27, 2008 | 6.656 | 6.662 | 6.533 | 6.589 | 1,188,588 | -0.15(-2.23%) |
Aug 26, 2008 | 6.821 | 6.821 | 6.679 | 6.739 | 1,136,133 | -0.05(-0.80%) |
Aug 25, 2008 | 6.756 | 6.827 | 6.756 | 6.794 | 627,318 | +0.04(+0.59%) |
Aug 22, 2008 | 6.773 | 6.808 | 6.706 | 6.754 | 909,099 | -0.04(-0.52%) |
Aug 21, 2008 | 6.760 | 6.852 | 6.742 | 6.790 | 1,274,540 | -0.04(-0.64%) |
Aug 20, 2008 | 6.762 | 6.873 | 6.762 | 6.833 | 604,083 | -0.01(-0.21%) |
Aug 19, 2008 | 6.869 | 6.908 | 6.760 | 6.848 | 1,460,352 | -0.12(-1.68%) |
Aug 18, 2008 | 7.027 | 7.094 | 6.894 | 6.965 | 1,017,135 | -0.14(-1.97%) |
Aug 15, 2008 | 7.117 | 7.146 | 7.042 | 7.105 | 0 | +0.02(+0.29%) |
Aug 14, 2008 | 6.986 | 7.094 | 6.940 | 7.084 | 992,137 | +0.05(+0.77%) |
Aug 13, 2008 | 6.992 | 7.055 | 6.917 | 7.029 | 982,982 | +0.11(+1.60%) |
Aug 12, 2008 | 6.871 | 6.984 | 6.871 | 6.919 | 955,405 | +0.05(+0.73%) |
Aug 11, 2008 | 6.748 | 6.911 | 6.748 | 6.869 | 655,460 | +0.14(+2.11%) |
Aug 08, 2008 | 6.733 | 6.775 | 6.677 | 6.727 | 370,282 | +0.02(+0.34%) |
Aug 07, 2008 | 6.767 | 6.827 | 6.677 | 6.704 | 546,743 | -0.13(-1.86%) |
Aug 06, 2008 | 6.815 | 6.883 | 6.744 | 6.831 | 800,161 | +0.04(+0.55%) |
Aug 05, 2008 | 6.623 | 6.856 | 6.623 | 6.794 | 1,061,554 | +0.19(+2.94%) |
Aug 04, 2008 | 6.785 | 6.785 | 6.600 | 6.600 | 1,594,404 | -0.22(-3.24%) |
Aug 01, 2008 | 6.896 | 6.965 | 6.817 | 6.821 | 921,929 | -0.09(-1.36%) |
Jul 31, 2008 | 6.944 | 6.969 | 6.823 | 6.915 | 967,622 | -0.09(-1.22%) |
Jul 30, 2008 | 6.950 | 7.000 | 6.871 | 7.000 | 1,048,125 | +0.10(+1.39%) |
Jul 29, 2008 | 6.904 | 6.963 | 6.867 | 6.904 | 1,437,923 | +0.10(+1.53%) |
Jul 28, 2008 | 6.781 | 6.819 | 6.744 | 6.800 | 791,908 | -0.01(-0.09%) |
Jul 25, 2008 | 6.802 | 6.833 | 6.756 | 6.806 | 613,069 | +0.03(+0.37%) |
Jul 24, 2008 | 6.815 | 6.823 | 6.756 | 6.781 | 1,385,088 | -0.17(-2.49%) |
Jul 23, 2008 | 6.975 | 7.011 | 6.888 | 6.954 | 902,729 | -0.05(-0.71%) |
Jul 22, 2008 | 6.969 | 7.025 | 6.927 | 7.004 | 993,143 | +0.00(+0.03%) |
Jul 21, 2008 | 7.036 | 7.115 | 6.992 | 7.002 | 791,002 | -0.02(-0.27%) |
Jul 18, 2008 | 7.011 | 7.080 | 6.956 | 7.021 | 416,761 | +0.00(+0.00%) |
Jul 17, 2008 | 7.136 | 7.188 | 6.938 | 7.021 | 1,088,882 | -0.11(-1.55%) |
Jul 16, 2008 | 7.107 | 7.146 | 7.055 | 7.132 | 1,716,176 | +0.03(+0.38%) |
Jul 15, 2008 | 7.142 | 7.192 | 7.077 | 7.105 | 1,528,351 | -0.08(-1.13%) |
Jul 14, 2008 | 7.221 | 7.284 | 7.146 | 7.186 | 1,002,800 | -0.05(-0.69%) |
Jul 11, 2008 | 7.249 | 7.324 | 7.165 | 7.236 | 1,237,421 | -0.06(-0.86%) |
Jul 10, 2008 | 7.455 | 7.455 | 7.238 | 7.299 | 940,285 | -0.26(-3.50%) |
Jul 09, 2008 | 7.635 | 7.731 | 7.303 | 7.564 | 1,430,595 | -0.04(-0.55%) |
Jul 08, 2008 | 7.438 | 7.628 | 7.345 | 7.605 | 2,407,759 | +0.17(+2.33%) |
Jul 07, 2008 | 7.301 | 7.491 | 7.253 | 7.432 | 2,657,932 | +0.30(+4.21%) |
Jul 04, 2008 | 7.157 | 7.236 | 7.128 | 7.132 | 1,509,957 | +0.00(+0.00%) |
Jul 03, 2008 | 7.157 | 7.236 | 7.128 | 7.132 | 1,509,957 | +0.01(+0.18%) |
Jul 02, 2008 | 7.128 | 7.139 | 7.055 | 7.119 | 1,981,259 | +0.08(+1.13%) |
Jul 01, 2008 | 7.119 | 7.140 | 7.032 | 7.040 | 1,265,439 | -0.10(-1.37%) |
Jun 30, 2008 | 7.196 | 7.196 | 7.077 | 7.138 | 1,545,360 | +0.07(+0.97%) |
Jun 27, 2008 | 7.075 | 7.090 | 6.961 | 7.069 | 798,345 | -0.06(-0.88%) |
Jun 26, 2008 | 7.157 | 7.188 | 7.069 | 7.132 | 757,612 | -0.09(-1.19%) |
Jun 25, 2008 | 7.215 | 7.272 | 7.165 | 7.217 | 612,906 | +0.05(+0.67%) |
Jun 24, 2008 | 7.230 | 7.232 | 7.134 | 7.169 | 885,519 | -0.07(-1.01%) |
Jun 23, 2008 | 7.221 | 7.313 | 7.219 | 7.242 | 641,950 | +0.01(+0.17%) |
Jun 20, 2008 | 7.242 | 7.251 | 7.192 | 7.230 | 464,074 | -0.01(-0.14%) |
Jun 19, 2008 | 7.219 | 7.317 | 7.184 | 7.240 | 610,759 | +0.01(+0.12%) |
Jun 18, 2008 | 7.251 | 7.297 | 7.178 | 7.232 | 632,048 | -0.11(-1.51%) |
Jun 17, 2008 | 7.180 | 7.342 | 7.180 | 7.342 | 1,574,298 | +0.24(+3.32%) |
Jun 16, 2008 | 6.933 | 7.107 | 6.933 | 7.107 | 1,024,530 | +0.16(+2.25%) |
Jun 13, 2008 | 6.990 | 6.990 | 6.906 | 6.950 | 503,432 | +0.02(+0.24%) |
Jun 12, 2008 | 6.911 | 7.050 | 6.911 | 6.933 | 451,149 | +0.04(+0.58%) |
Jun 11, 2008 | 7.015 | 7.015 | 6.838 | 6.894 | 918,425 | -0.12(-1.73%) |
Jun 10, 2008 | 7.000 | 7.140 | 6.973 | 7.015 | 699,021 | +0.07(+0.96%) |
Jun 09, 2008 | 6.886 | 6.984 | 6.886 | 6.948 | 679,870 | +0.05(+0.79%) |
Jun 06, 2008 | 7.036 | 7.048 | 6.894 | 6.894 | 709,982 | -0.16(-2.31%) |
Jun 05, 2008 | 7.159 | 7.159 | 7.040 | 7.057 | 518,682 | -0.10(-1.40%) |
Jun 04, 2008 | 7.092 | 7.176 | 7.086 | 7.157 | 1,450,321 | -0.02(-0.26%) |
Jun 03, 2008 | 7.299 | 7.315 | 7.134 | 7.176 | 1,214,071 | -0.12(-1.60%) |
Jun 02, 2008 | 7.311 | 7.382 | 7.278 | 7.292 | 765,261 | -0.08(-1.05%) |
May 30, 2008 | 7.482 | 7.482 | 7.370 | 7.370 | 835,248 | -0.03(-0.39%) |
May 29, 2008 | 7.430 | 7.524 | 7.372 | 7.399 | 1,178,461 | +0.04(+0.57%) |
May 28, 2008 | 7.384 | 7.404 | 7.292 | 7.357 | 1,592,036 | -0.09(-1.15%) |
May 27, 2008 | 7.361 | 7.462 | 7.349 | 7.443 | 942,762 | +0.07(+0.96%) |
May 26, 2008 | 7.395 | 7.486 | 7.334 | 7.372 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.395 | 7.486 | 7.334 | 7.372 | 1,224,438 | -0.09(-1.17%) |
May 22, 2008 | 7.299 | 7.520 | 7.219 | 7.459 | 1,367,111 | +0.10(+1.33%) |
May 21, 2008 | 7.470 | 7.503 | 7.324 | 7.361 | 1,956,922 | -0.10(-1.34%) |
May 20, 2008 | 7.574 | 7.593 | 7.420 | 7.461 | 1,820,719 | -0.14(-1.81%) |
May 19, 2008 | 7.543 | 7.655 | 7.516 | 7.599 | 2,026,559 | +0.17(+2.33%) |
May 16, 2008 | 7.351 | 7.509 | 7.351 | 7.426 | 1,283,148 | +0.08(+1.02%) |
May 15, 2008 | 7.443 | 7.486 | 7.257 | 7.351 | 1,895,542 | +0.08(+1.06%) |
May 14, 2008 | 7.157 | 7.424 | 7.157 | 7.274 | 2,169,765 | +0.15(+2.05%) |
May 13, 2008 | 7.117 | 7.207 | 7.084 | 7.128 | 1,313,265 | +0.01(+0.15%) |
May 12, 2008 | 7.080 | 7.280 | 7.029 | 7.117 | 2,381,495 | +0.16(+2.34%) |
May 09, 2008 | 7.059 | 7.082 | 6.908 | 6.954 | 827,959 | -0.13(-1.83%) |
May 08, 2008 | 7.094 | 7.165 | 7.034 | 7.084 | 289,065 | -0.01(-0.12%) |
May 07, 2008 | 7.155 | 7.186 | 7.067 | 7.092 | 699,074 | -0.00(-0.03%) |
May 06, 2008 | 7.094 | 7.132 | 6.965 | 7.094 | 1,696,953 | -0.02(-0.32%) |
May 05, 2008 | 7.134 | 7.219 | 7.042 | 7.117 | 2,059,011 | +0.08(+1.16%) |
May 02, 2008 | 7.009 | 7.090 | 7.009 | 7.036 | 596,089 | +0.06(+0.87%) |
May 01, 2008 | 6.898 | 7.019 | 6.898 | 6.975 | 1,648,930 | +0.08(+1.12%) |
Apr 30, 2008 | 6.913 | 6.969 | 6.888 | 6.898 | 1,177,973 | -0.04(-0.57%) |
Apr 29, 2008 | 6.863 | 6.973 | 6.856 | 6.938 | 1,023,423 | +0.08(+1.19%) |
Apr 28, 2008 | 7.032 | 7.032 | 6.829 | 6.856 | 723,780 | -0.18(-2.61%) |
Apr 25, 2008 | 7.023 | 7.050 | 6.892 | 7.040 | 1,127,827 | +0.07(+0.99%) |
Apr 24, 2008 | 7.002 | 7.042 | 6.971 | 6.971 | 1,006,371 | -0.04(-0.62%) |
Apr 23, 2008 | 7.015 | 7.092 | 6.931 | 7.015 | 1,023,936 | +0.06(+0.87%) |
Apr 22, 2008 | 6.977 | 6.988 | 6.883 | 6.954 | 1,886,556 | +0.03(+0.39%) |
Apr 21, 2008 | 6.902 | 6.965 | 6.787 | 6.927 | 1,244,452 | +0.03(+0.48%) |
Apr 18, 2008 | 6.817 | 6.904 | 6.731 | 6.894 | 1,794,517 | +0.19(+2.90%) |
Apr 17, 2008 | 6.800 | 6.831 | 6.700 | 6.700 | 1,423,727 | -0.08(-1.20%) |
Apr 16, 2008 | 6.881 | 6.881 | 6.700 | 6.781 | 2,369,293 | +0.21(+3.27%) |
Apr 15, 2008 | 6.591 | 6.666 | 6.562 | 6.566 | 1,193,324 | +0.11(+1.65%) |
Apr 14, 2008 | 6.366 | 6.554 | 6.366 | 6.460 | 1,428,467 | +0.15(+2.38%) |
Apr 11, 2008 | 6.339 | 6.387 | 6.270 | 6.310 | 459,186 | -0.03(-0.49%) |
Apr 10, 2008 | 6.314 | 6.356 | 6.293 | 6.341 | 1,086,979 | +0.06(+1.00%) |
Apr 09, 2008 | 6.353 | 6.374 | 6.268 | 6.278 | 1,013,172 | +0.00(+0.03%) |
Apr 08, 2008 | 6.264 | 6.358 | 6.205 | 6.276 | 1,946,785 | +0.04(+0.57%) |
Apr 07, 2008 | 6.326 | 6.370 | 6.166 | 6.241 | 1,082,598 | -0.08(-1.29%) |
Apr 04, 2008 | 6.431 | 6.443 | 6.287 | 6.322 | 1,040,394 | -0.14(-2.13%) |
Apr 03, 2008 | 6.468 | 6.487 | 6.262 | 6.460 | 801,335 | -0.04(-0.67%) |
Apr 02, 2008 | 6.416 | 6.652 | 6.343 | 6.504 | 1,622,800 | +0.09(+1.37%) |
Apr 01, 2008 | 6.510 | 6.552 | 6.260 | 6.416 | 1,564,008 | -0.14(-2.16%) |
Mar 31, 2008 | 6.725 | 6.725 | 6.485 | 6.558 | 3,017,422 | -0.25(-3.68%) |
Mar 28, 2008 | 6.852 | 6.852 | 6.756 | 6.808 | 1,410,806 | -0.00(-0.06%) |
Mar 27, 2008 | 6.779 | 6.881 | 6.646 | 6.812 | 2,155,267 | -0.20(-2.83%) |
Mar 26, 2008 | 7.109 | 7.109 | 6.933 | 7.011 | 2,086,142 | -0.10(-1.38%) |
Mar 25, 2008 | 7.000 | 7.253 | 6.969 | 7.109 | 1,721,457 | +0.16(+2.31%) |
Mar 24, 2008 | 6.758 | 7.023 | 6.758 | 6.948 | 3,446,750 | -0.03(-0.39%) |
Mar 21, 2008 | 6.919 | 7.021 | 6.886 | 6.975 | 1,304,087 | +0.00(+0.00%) |
Mar 20, 2008 | 6.919 | 7.021 | 6.886 | 6.975 | 1,304,087 | +0.04(+0.60%) |
Mar 19, 2008 | 7.198 | 7.198 | 6.867 | 6.933 | 2,354,230 | -0.18(-2.58%) |
Mar 18, 2008 | 6.979 | 7.132 | 6.866 | 7.117 | 1,935,120 | +0.34(+5.02%) |
Mar 17, 2008 | 6.735 | 6.886 | 6.654 | 6.777 | 632,868 | +0.03(+0.43%) |
Mar 14, 2008 | 7.017 | 7.017 | 6.683 | 6.748 | 1,132,030 | -0.17(-2.50%) |
Mar 13, 2008 | 6.777 | 7.067 | 6.777 | 6.921 | 1,539,408 | +0.08(+1.13%) |
Mar 12, 2008 | 6.913 | 6.986 | 6.785 | 6.844 | 1,712,107 | -0.10(-1.50%) |
Mar 11, 2008 | 6.710 | 6.990 | 6.710 | 6.948 | 2,519,438 | +0.32(+4.75%) |
Mar 10, 2008 | 6.652 | 6.779 | 6.595 | 6.633 | 1,399,941 | -0.02(-0.28%) |
Mar 07, 2008 | 6.625 | 6.825 | 6.616 | 6.652 | 360,409 | -0.03(-0.38%) |
Mar 06, 2008 | 6.792 | 6.815 | 6.625 | 6.677 | 549,456 | -0.16(-2.35%) |
Mar 05, 2008 | 6.710 | 6.927 | 6.710 | 6.838 | 1,824,198 | +0.08(+1.24%) |
Mar 04, 2008 | 6.771 | 6.827 | 6.698 | 6.754 | 1,289,685 | +0.01(+0.22%) |
Mar 03, 2008 | 6.656 | 6.781 | 6.627 | 6.739 | 1,319,903 | +0.05(+0.69%) |
Feb 29, 2008 | 6.833 | 6.833 | 6.660 | 6.694 | 861,244 | -0.16(-2.37%) |
Feb 28, 2008 | 6.783 | 6.886 | 6.716 | 6.856 | 659,429 | +0.07(+0.98%) |
Feb 27, 2008 | 6.796 | 6.842 | 6.748 | 6.790 | 727,106 | +0.02(+0.25%) |
Feb 26, 2008 | 6.750 | 6.886 | 6.679 | 6.773 | 1,646,572 | +0.06(+0.96%) |
Feb 25, 2008 | 6.570 | 6.771 | 6.550 | 6.708 | 1,274,660 | +0.26(+4.11%) |
Feb 22, 2008 | 6.437 | 6.479 | 6.312 | 6.443 | 341,717 | +0.02(+0.29%) |
Feb 21, 2008 | 6.547 | 6.560 | 6.381 | 6.424 | 1,115,701 | -0.09(-1.35%) |
Feb 20, 2008 | 6.418 | 6.512 | 6.280 | 6.512 | 1,470,489 | +0.06(+0.97%) |
Feb 19, 2008 | 6.570 | 6.585 | 6.406 | 6.449 | 525,243 | -0.02(-0.32%) |
Feb 18, 2008 | 6.531 | 6.573 | 6.437 | 6.470 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.531 | 6.573 | 6.437 | 6.470 | 545,598 | -0.03(-0.51%) |
Feb 14, 2008 | 6.556 | 6.612 | 6.460 | 6.504 | 1,135,864 | -0.05(-0.80%) |
Feb 13, 2008 | 6.433 | 6.633 | 6.364 | 6.556 | 968,801 | +0.10(+1.52%) |
Feb 12, 2008 | 6.481 | 6.573 | 6.447 | 6.458 | 564,304 | -0.01(-0.16%) |
Feb 11, 2008 | 6.429 | 6.468 | 6.358 | 6.468 | 432,299 | +0.06(+0.98%) |
Feb 08, 2008 | 6.291 | 6.426 | 6.262 | 6.406 | 410,732 | +0.15(+2.33%) |
Feb 07, 2008 | 6.262 | 6.391 | 6.239 | 6.260 | 814,755 | -0.04(-0.56%) |
Feb 06, 2008 | 6.431 | 6.452 | 6.251 | 6.295 | 1,059,181 | -0.07(-1.15%) |
Feb 05, 2008 | 6.383 | 6.491 | 6.351 | 6.368 | 628,799 | -0.08(-1.23%) |
Feb 04, 2008 | 6.374 | 6.598 | 6.374 | 6.447 | 949,429 | +0.07(+1.15%) |