Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.370 | 7.420 | 7.120 | 7.210 | 189,040 | -0.10(-1.37%) |
Apr 29, 2009 | 7.220 | 7.390 | 7.072 | 7.310 | 113,414 | +0.14(+1.95%) |
Apr 28, 2009 | 7.020 | 7.280 | 7.000 | 7.170 | 126,189 | +0.08(+1.13%) |
Apr 27, 2009 | 7.060 | 7.310 | 6.910 | 7.090 | 167,027 | -0.13(-1.80%) |
Apr 24, 2009 | 7.320 | 7.320 | 6.990 | 7.220 | 163,746 | -0.03(-0.41%) |
Apr 23, 2009 | 7.210 | 7.370 | 6.940 | 7.250 | 218,438 | +0.07(+0.97%) |
Apr 22, 2009 | 7.380 | 7.590 | 7.150 | 7.180 | 151,064 | -0.35(-4.65%) |
Apr 21, 2009 | 7.150 | 7.550 | 7.140 | 7.530 | 109,997 | +0.32(+4.44%) |
Apr 20, 2009 | 7.340 | 7.600 | 7.210 | 7.210 | 118,840 | -0.31(-4.12%) |
Apr 17, 2009 | 7.490 | 7.610 | 7.320 | 7.520 | 116,515 | +0.06(+0.80%) |
Apr 16, 2009 | 7.750 | 7.750 | 7.370 | 7.460 | 119,110 | -0.19(-2.48%) |
Apr 15, 2009 | 7.330 | 7.670 | 7.330 | 7.650 | 59,321 | +0.24(+3.24%) |
Apr 14, 2009 | 7.790 | 7.980 | 7.400 | 7.410 | 110,009 | -0.57(-7.14%) |
Apr 13, 2009 | 7.890 | 8.050 | 7.530 | 7.980 | 118,253 | +0.01(+0.13%) |
Apr 09, 2009 | 7.470 | 8.000 | 7.470 | 7.970 | 224,596 | +0.71(+9.78%) |
Apr 08, 2009 | 7.430 | 7.710 | 7.050 | 7.260 | 109,047 | -0.10(-1.36%) |
Apr 07, 2009 | 7.450 | 7.600 | 7.220 | 7.360 | 117,865 | -0.32(-4.17%) |
Apr 06, 2009 | 7.710 | 7.730 | 7.280 | 7.680 | 119,213 | -0.13(-1.66%) |
Apr 03, 2009 | 7.710 | 7.830 | 7.460 | 7.810 | 141,626 | +0.12(+1.56%) |
Apr 02, 2009 | 7.890 | 7.890 | 7.560 | 7.690 | 169,185 | +0.08(+1.05%) |
Apr 01, 2009 | 7.230 | 7.620 | 7.150 | 7.610 | 114,202 | +0.34(+4.68%) |
Mar 31, 2009 | 7.650 | 7.980 | 7.260 | 7.270 | 457,757 | -0.29(-3.84%) |
Mar 30, 2009 | 7.000 | 7.680 | 6.870 | 7.560 | 175,023 | -0.13(-1.69%) |
Mar 26, 2009 | 7.920 | 7.920 | 7.340 | 7.690 | 112,347 | +0.29(+3.92%) |
Mar 25, 2009 | 7.550 | 7.640 | 6.940 | 7.400 | 145,403 | +0.43(+6.17%) |
Mar 24, 2009 | 7.820 | 7.950 | 6.960 | 6.970 | 109,266 | -1.03(-12.88%) |
Mar 23, 2009 | 7.660 | 8.000 | 7.520 | 8.000 | 254,383 | +0.66(+8.99%) |
Mar 20, 2009 | 7.700 | 7.750 | 7.150 | 7.340 | 186,683 | -0.25(-3.29%) |
Mar 19, 2009 | 8.050 | 8.110 | 7.420 | 7.590 | 78,032 | -0.36(-4.53%) |
Mar 18, 2009 | 7.530 | 7.970 | 7.440 | 7.950 | 112,907 | +0.41(+5.44%) |
Mar 17, 2009 | 6.760 | 7.540 | 6.630 | 7.540 | 99,600 | +0.78(+11.54%) |
Mar 16, 2009 | 7.140 | 7.550 | 6.710 | 6.760 | 150,044 | -0.34(-4.79%) |
Mar 13, 2009 | 6.930 | 7.180 | 6.340 | 7.100 | 0 | +0.18(+2.60%) |
Mar 12, 2009 | 6.480 | 6.980 | 6.310 | 6.920 | 141,494 | +0.42(+6.46%) |
Mar 11, 2009 | 6.650 | 6.840 | 6.320 | 6.500 | 117,191 | -0.15(-2.26%) |
Mar 10, 2009 | 6.550 | 6.840 | 6.510 | 6.650 | 190,874 | +0.33(+5.22%) |
Mar 09, 2009 | 6.530 | 6.770 | 6.310 | 6.320 | 125,086 | -0.28(-4.24%) |
Mar 06, 2009 | 6.290 | 6.700 | 6.250 | 6.600 | 0 | +0.22(+3.45%) |
Mar 05, 2009 | 6.630 | 6.690 | 6.300 | 6.380 | 158,284 | -0.42(-6.18%) |
Mar 04, 2009 | 6.530 | 6.940 | 6.450 | 6.800 | 225,204 | -0.31(-4.36%) |
Mar 02, 2009 | 6.500 | 7.180 | 6.500 | 7.110 | 201,684 | +0.61(+9.38%) |
Feb 27, 2009 | 6.690 | 6.900 | 6.500 | 6.500 | 0 | -0.30(-4.41%) |
Feb 26, 2009 | 6.960 | 7.180 | 6.740 | 6.800 | 176,096 | -0.06(-0.87%) |
Feb 25, 2009 | 7.220 | 7.290 | 6.700 | 6.860 | 166,395 | -0.47(-6.41%) |
Feb 24, 2009 | 6.860 | 7.410 | 6.850 | 7.330 | 176,207 | +0.62(+9.24%) |
Feb 23, 2009 | 7.150 | 7.150 | 6.700 | 6.710 | 169,701 | -0.38(-5.36%) |
Feb 20, 2009 | 7.090 | 7.160 | 6.750 | 7.090 | 0 | -0.13(-1.80%) |
Feb 19, 2009 | 7.620 | 7.690 | 7.210 | 7.220 | 141,060 | -0.32(-4.24%) |
Feb 18, 2009 | 7.780 | 7.960 | 7.380 | 7.540 | 149,053 | -0.17(-2.20%) |
Feb 17, 2009 | 7.790 | 8.030 | 7.590 | 7.710 | 219,608 | -0.31(-3.87%) |
Feb 13, 2009 | 8.250 | 8.300 | 7.900 | 8.020 | 0 | -0.26(-3.14%) |
Feb 12, 2009 | 8.010 | 8.340 | 7.860 | 8.280 | 139,729 | +0.13(+1.60%) |
Feb 11, 2009 | 8.120 | 8.380 | 7.910 | 8.150 | 143,356 | +0.07(+0.87%) |
Feb 10, 2009 | 8.380 | 8.780 | 8.050 | 8.080 | 273,038 | -0.39(-4.60%) |
Feb 09, 2009 | 8.360 | 8.640 | 8.300 | 8.470 | 169,156 | +0.03(+0.36%) |
Feb 06, 2009 | 8.260 | 8.500 | 8.190 | 8.440 | 200,396 | +0.16(+1.93%) |
Feb 05, 2009 | 8.090 | 8.510 | 8.000 | 8.280 | 170,454 | +0.25(+3.11%) |
Feb 04, 2009 | 8.270 | 8.410 | 7.950 | 8.030 | 194,430 | -0.25(-3.02%) |
Feb 03, 2009 | 8.500 | 8.500 | 7.830 | 8.280 | 215,833 | -0.15(-1.78%) |
Feb 02, 2009 | 8.040 | 8.530 | 7.970 | 8.430 | 165,801 | +0.28(+3.44%) |
Jan 30, 2009 | 8.230 | 8.380 | 8.000 | 8.150 | 0 | +0.05(+0.62%) |
Jan 29, 2009 | 8.540 | 8.750 | 8.060 | 8.100 | 198,072 | -0.60(-6.90%) |
Jan 28, 2009 | 8.430 | 8.700 | 8.430 | 8.700 | 99,923 | +0.32(+3.82%) |
Jan 27, 2009 | 8.280 | 8.500 | 8.210 | 8.380 | 119,324 | +0.17(+2.07%) |
Jan 26, 2009 | 8.000 | 8.400 | 7.800 | 8.210 | 104,242 | +0.21(+2.63%) |
Jan 23, 2009 | 7.550 | 8.199 | 7.530 | 8.000 | 120,962 | +0.17(+2.17%) |
Jan 22, 2009 | 8.470 | 8.470 | 7.740 | 7.830 | 190,454 | -0.83(-9.58%) |
Jan 21, 2009 | 7.760 | 8.670 | 7.540 | 8.660 | 241,627 | +1.04(+13.65%) |
Jan 20, 2009 | 8.510 | 8.740 | 7.620 | 7.620 | 207,730 | -1.05(-12.11%) |
Jan 16, 2009 | 8.500 | 8.680 | 8.180 | 8.670 | 0 | +0.17(+2.00%) |
Jan 15, 2009 | 8.180 | 8.560 | 7.900 | 8.500 | 200,786 | +0.50(+6.25%) |
Jan 14, 2009 | 8.480 | 8.540 | 7.970 | 8.000 | 161,090 | -0.70(-8.05%) |
Jan 13, 2009 | 8.400 | 8.980 | 8.170 | 8.700 | 208,414 | +0.38(+4.57%) |
Jan 12, 2009 | 8.360 | 8.510 | 8.150 | 8.320 | 171,146 | +0.08(+0.97%) |
Jan 09, 2009 | 9.100 | 9.100 | 8.230 | 8.240 | 113,241 | -0.84(-9.25%) |
Jan 08, 2009 | 8.920 | 9.200 | 8.690 | 9.080 | 162,373 | +0.09(+1.00%) |
Jan 07, 2009 | 9.440 | 9.510 | 8.950 | 8.990 | 96,867 | -0.66(-6.84%) |
Jan 06, 2009 | 9.680 | 9.830 | 9.480 | 9.650 | 111,021 | +0.03(+0.31%) |
Jan 05, 2009 | 9.460 | 9.700 | 9.200 | 9.620 | 120,398 | +0.18(+1.91%) |
Jan 02, 2009 | 9.700 | 9.730 | 9.340 | 9.440 | 0 | -0.26(-2.68%) |
Jan 01, 2009 | 9.330 | 9.810 | 9.180 | 9.700 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.330 | 9.810 | 9.180 | 9.700 | 171,746 | +0.36(+3.85%) |
Dec 30, 2008 | 9.040 | 9.350 | 8.980 | 9.340 | 74,085 | +0.43(+4.83%) |
Dec 29, 2008 | 9.200 | 9.320 | 8.720 | 8.910 | 97,802 | -0.28(-3.05%) |
Dec 26, 2008 | 8.730 | 9.200 | 8.730 | 9.190 | 0 | +0.54(+6.24%) |
Dec 24, 2008 | 8.860 | 8.870 | 8.500 | 8.650 | 48,458 | -0.20(-2.26%) |
Dec 23, 2008 | 9.120 | 9.140 | 8.490 | 8.850 | 122,177 | -0.14(-1.56%) |
Dec 22, 2008 | 9.370 | 9.450 | 8.350 | 8.990 | 119,081 | -0.37(-3.95%) |
Dec 19, 2008 | 8.920 | 9.450 | 8.890 | 9.360 | 297,409 | +0.60(+6.85%) |
Dec 18, 2008 | 8.820 | 9.190 | 8.540 | 8.760 | 99,600 | -0.02(-0.23%) |
Dec 17, 2008 | 8.870 | 9.050 | 8.600 | 8.780 | 79,629 | -0.25(-2.77%) |
Dec 16, 2008 | 8.410 | 9.080 | 8.270 | 9.030 | 200,664 | +0.83(+10.12%) |
Dec 15, 2008 | 8.950 | 8.950 | 8.100 | 8.200 | 108,602 | -0.69(-7.76%) |
Dec 12, 2008 | 8.130 | 8.900 | 8.010 | 8.890 | 0 | +0.61(+7.37%) |
Dec 11, 2008 | 8.170 | 8.500 | 8.050 | 8.280 | 115,827 | -0.05(-0.60%) |
Dec 10, 2008 | 8.240 | 8.500 | 8.100 | 8.330 | 71,372 | +0.20(+2.46%) |
Dec 09, 2008 | 8.450 | 8.900 | 7.920 | 8.130 | 178,585 | -0.53(-6.12%) |
Dec 08, 2008 | 8.730 | 8.800 | 8.340 | 8.660 | 314,224 | +0.22(+2.61%) |
Dec 05, 2008 | 7.930 | 8.450 | 7.810 | 8.440 | 0 | +0.33(+4.07%) |
Dec 04, 2008 | 8.230 | 8.560 | 8.000 | 8.110 | 120,856 | -0.34(-4.02%) |
Dec 03, 2008 | 8.180 | 8.990 | 7.810 | 8.450 | 215,818 | -0.45(-5.06%) |
Dec 02, 2008 | 8.620 | 8.900 | 8.180 | 8.900 | 148,137 | +0.77(+9.47%) |
Dec 01, 2008 | 9.120 | 9.340 | 8.120 | 8.130 | 178,690 | -1.32(-13.97%) |
Nov 28, 2008 | 9.060 | 9.450 | 8.830 | 9.450 | 71,189 | +0.24(+2.61%) |
Nov 26, 2008 | 8.800 | 9.450 | 8.800 | 9.210 | 242,078 | +0.10(+1.10%) |
Nov 25, 2008 | 8.950 | 9.350 | 8.680 | 9.110 | 790,141 | +0.16(+1.79%) |
Nov 24, 2008 | 8.940 | 9.050 | 8.360 | 8.950 | 346,423 | -0.05(-0.56%) |
Nov 21, 2008 | 7.550 | 9.000 | 7.010 | 9.000 | 334,713 | +1.75(+24.14%) |
Nov 20, 2008 | 7.880 | 8.040 | 7.250 | 7.250 | 151,945 | -0.63(-7.99%) |
Nov 19, 2008 | 8.160 | 8.160 | 7.500 | 7.880 | 174,679 | -0.22(-2.72%) |
Nov 18, 2008 | 7.920 | 8.110 | 7.340 | 8.100 | 151,393 | +0.22(+2.79%) |
Nov 17, 2008 | 7.910 | 8.310 | 7.800 | 7.880 | 177,616 | -0.02(-0.25%) |
Nov 14, 2008 | 8.780 | 8.800 | 7.900 | 7.900 | 0 | -1.08(-12.03%) |
Nov 13, 2008 | 7.920 | 8.980 | 7.420 | 8.980 | 231,722 | +1.15(+14.69%) |
Nov 12, 2008 | 8.040 | 8.360 | 7.830 | 7.830 | 140,467 | -0.37(-4.51%) |
Nov 11, 2008 | 8.120 | 8.530 | 8.120 | 8.200 | 100,081 | -0.11(-1.32%) |
Nov 10, 2008 | 8.700 | 8.730 | 8.010 | 8.310 | 148,403 | -0.28(-3.26%) |
Nov 07, 2008 | 8.460 | 8.600 | 8.100 | 8.590 | 0 | +0.40(+4.88%) |
Nov 06, 2008 | 8.220 | 8.480 | 8.190 | 8.190 | 347,711 | -0.03(-0.36%) |
Nov 05, 2008 | 8.430 | 8.820 | 8.190 | 8.220 | 339,693 | -0.22(-2.61%) |
Nov 04, 2008 | 8.490 | 8.550 | 8.150 | 8.440 | 98,233 | -0.06(-0.71%) |
Nov 03, 2008 | 8.420 | 8.550 | 8.290 | 8.500 | 138,223 | +0.01(+0.12%) |
Oct 31, 2008 | 8.130 | 8.500 | 8.050 | 8.490 | 0 | +0.28(+3.41%) |
Oct 30, 2008 | 7.930 | 8.210 | 7.780 | 8.210 | 110,254 | +0.28(+3.53%) |
Oct 29, 2008 | 7.800 | 8.250 | 7.700 | 7.930 | 139,672 | +0.12(+1.54%) |
Oct 28, 2008 | 7.280 | 7.940 | 7.200 | 7.810 | 142,331 | +0.57(+7.87%) |
Oct 27, 2008 | 7.810 | 8.080 | 7.240 | 7.240 | 122,257 | -0.57(-7.30%) |
Oct 24, 2008 | 7.450 | 7.900 | 7.220 | 7.810 | 0 | -0.27(-3.34%) |
Oct 23, 2008 | 8.010 | 8.200 | 7.230 | 8.080 | 91,057 | +0.15(+1.89%) |
Oct 22, 2008 | 7.780 | 8.080 | 7.600 | 7.930 | 96,022 | -0.10(-1.25%) |
Oct 21, 2008 | 7.970 | 8.430 | 7.930 | 8.030 | 120,628 | -0.09(-1.11%) |
Oct 20, 2008 | 7.700 | 8.150 | 7.600 | 8.120 | 86,849 | +0.53(+6.98%) |
Oct 17, 2008 | 7.710 | 8.020 | 7.480 | 7.590 | 0 | -0.37(-4.65%) |
Oct 16, 2008 | 6.900 | 8.000 | 6.690 | 7.960 | 176,811 | +0.97(+13.88%) |
Oct 15, 2008 | 7.150 | 7.310 | 6.920 | 6.990 | 88,446 | -0.42(-5.67%) |
Oct 14, 2008 | 8.250 | 8.250 | 7.050 | 7.410 | 135,367 | -0.90(-10.83%) |
Oct 13, 2008 | 8.420 | 8.420 | 7.160 | 8.310 | 220,645 | +0.81(+10.80%) |
Oct 10, 2008 | 6.740 | 8.000 | 6.450 | 7.500 | 0 | +0.50(+7.14%) |
Oct 09, 2008 | 7.820 | 7.820 | 7.000 | 7.000 | 133,228 | -0.61(-8.02%) |
Oct 08, 2008 | 7.490 | 8.500 | 7.350 | 7.610 | 100,116 | -0.09(-1.17%) |
Oct 07, 2008 | 8.380 | 8.800 | 7.700 | 7.700 | 115,435 | -0.65(-7.78%) |
Oct 06, 2008 | 7.250 | 8.390 | 7.200 | 8.350 | 126,611 | +0.99(+13.45%) |
Oct 03, 2008 | 7.990 | 8.400 | 7.360 | 7.360 | 0 | -0.51(-6.48%) |
Oct 02, 2008 | 7.620 | 8.080 | 7.510 | 7.870 | 70,905 | +0.25(+3.28%) |
Oct 01, 2008 | 8.400 | 8.400 | 7.600 | 7.620 | 78,808 | -0.60(-7.30%) |
Sep 30, 2008 | 8.740 | 8.800 | 8.220 | 8.220 | 97,717 | -0.05(-0.60%) |
Sep 29, 2008 | 8.960 | 8.960 | 8.000 | 8.270 | 105,723 | -0.22(-2.59%) |
Sep 26, 2008 | 7.650 | 8.700 | 7.620 | 8.490 | 0 | +0.32(+3.92%) |
Sep 25, 2008 | 7.590 | 8.620 | 7.590 | 8.170 | 51,965 | +0.64(+8.50%) |
Sep 24, 2008 | 7.610 | 7.990 | 7.440 | 7.530 | 34,331 | -0.08(-1.05%) |
Sep 23, 2008 | 8.000 | 8.170 | 7.380 | 7.610 | 98,878 | -0.39(-4.87%) |
Sep 22, 2008 | 8.850 | 9.150 | 8.000 | 8.000 | 156,775 | -1.15(-12.57%) |
Sep 19, 2008 | 7.930 | 9.150 | 7.310 | 9.150 | 0 | +1.31(+16.71%) |
Sep 18, 2008 | 7.990 | 8.000 | 7.270 | 7.840 | 307,117 | +0.58(+7.99%) |
Sep 17, 2008 | 7.720 | 7.730 | 7.200 | 7.260 | 77,029 | -0.74(-9.25%) |
Sep 16, 2008 | 7.110 | 8.000 | 7.110 | 8.000 | 134,636 | +0.76(+10.50%) |
Sep 15, 2008 | 7.340 | 7.600 | 7.200 | 7.240 | 68,363 | -0.03(-0.41%) |
Sep 12, 2008 | 7.530 | 7.690 | 7.270 | 7.270 | 0 | -0.38(-4.97%) |
Sep 11, 2008 | 7.170 | 7.690 | 7.170 | 7.650 | 49,313 | +0.19(+2.55%) |
Sep 10, 2008 | 7.490 | 7.680 | 7.230 | 7.460 | 92,557 | +0.26(+3.61%) |
Sep 09, 2008 | 7.280 | 7.420 | 7.000 | 7.200 | 254,981 | -0.20(-2.70%) |
Sep 08, 2008 | 7.600 | 7.600 | 7.270 | 7.400 | 148,537 | +0.20(+2.78%) |
Sep 05, 2008 | 7.060 | 7.250 | 6.970 | 7.200 | 0 | +0.04(+0.56%) |
Sep 04, 2008 | 7.210 | 7.250 | 7.000 | 7.160 | 68,990 | -0.12(-1.65%) |
Sep 03, 2008 | 7.190 | 7.400 | 7.080 | 7.280 | 144,050 | +0.07(+0.97%) |
Sep 02, 2008 | 7.250 | 7.410 | 7.120 | 7.210 | 91,395 | +0.09(+1.26%) |
Aug 29, 2008 | 7.150 | 7.240 | 7.060 | 7.120 | 0 | -0.11(-1.52%) |
Aug 28, 2008 | 7.270 | 7.270 | 7.100 | 7.230 | 100,913 | +0.04(+0.56%) |
Aug 27, 2008 | 7.240 | 7.250 | 7.070 | 7.190 | 60,776 | -0.04(-0.55%) |
Aug 26, 2008 | 7.190 | 7.250 | 7.040 | 7.230 | 93,143 | +0.04(+0.56%) |
Aug 25, 2008 | 7.210 | 7.300 | 6.920 | 7.190 | 105,558 | -0.11(-1.51%) |
Aug 22, 2008 | 7.130 | 7.350 | 7.060 | 7.300 | 0 | +0.31(+4.43%) |
Aug 21, 2008 | 7.080 | 7.200 | 6.920 | 6.990 | 61,969 | -0.22(-3.05%) |
Aug 20, 2008 | 7.270 | 7.360 | 7.050 | 7.210 | 48,762 | -0.03(-0.41%) |
Aug 19, 2008 | 7.310 | 7.450 | 7.060 | 7.240 | 221,338 | -0.16(-2.16%) |
Aug 18, 2008 | 7.130 | 7.400 | 7.010 | 7.400 | 95,437 | +0.27(+3.79%) |
Aug 15, 2008 | 7.365 | 7.365 | 6.790 | 7.130 | 0 | -0.12(-1.66%) |
Aug 14, 2008 | 7.790 | 7.840 | 7.050 | 7.250 | 172,109 | -0.61(-7.76%) |
Aug 13, 2008 | 7.870 | 8.000 | 7.680 | 7.860 | 148,867 | -0.07(-0.88%) |
Aug 12, 2008 | 7.680 | 7.970 | 7.570 | 7.930 | 116,474 | +0.16(+2.06%) |
Aug 11, 2008 | 7.600 | 7.950 | 7.550 | 7.770 | 167,570 | +0.17(+2.24%) |
Aug 08, 2008 | 7.130 | 7.800 | 7.100 | 7.600 | 111,450 | +0.20(+2.70%) |
Aug 07, 2008 | 7.480 | 7.680 | 7.310 | 7.400 | 79,546 | -0.33(-4.27%) |
Aug 06, 2008 | 7.770 | 7.770 | 7.570 | 7.730 | 82,503 | +0.05(+0.65%) |
Aug 05, 2008 | 7.560 | 7.700 | 7.310 | 7.680 | 83,985 | +0.30(+4.07%) |
Aug 04, 2008 | 7.400 | 7.730 | 6.950 | 7.380 | 155,027 | -0.01(-0.14%) |
Aug 01, 2008 | 7.470 | 7.480 | 7.228 | 7.390 | 110,027 | -0.04(-0.54%) |
Jul 31, 2008 | 7.580 | 7.740 | 7.370 | 7.430 | 114,628 | -0.32(-4.13%) |
Jul 30, 2008 | 7.700 | 7.870 | 7.460 | 7.750 | 162,023 | +0.13(+1.71%) |
Jul 29, 2008 | 7.620 | 7.700 | 7.410 | 7.620 | 124,026 | +0.23(+3.11%) |
Jul 28, 2008 | 7.620 | 7.700 | 7.370 | 7.390 | 86,161 | -0.27(-3.52%) |
Jul 25, 2008 | 7.500 | 7.800 | 7.350 | 7.660 | 195,642 | +0.22(+2.96%) |
Jul 24, 2008 | 7.400 | 7.500 | 7.310 | 7.440 | 70,500 | +0.08(+1.09%) |
Jul 23, 2008 | 7.870 | 7.870 | 7.248 | 7.360 | 140,187 | +0.12(+1.66%) |
Jul 22, 2008 | 6.870 | 7.240 | 6.760 | 7.240 | 238,934 | +0.35(+5.08%) |
Jul 21, 2008 | 6.850 | 7.000 | 6.670 | 6.890 | 78,985 | +0.08(+1.17%) |
Jul 18, 2008 | 6.990 | 6.990 | 6.680 | 6.810 | 114,600 | -0.14(-2.01%) |
Jul 17, 2008 | 6.250 | 6.970 | 6.250 | 6.950 | 128,074 | +0.18(+2.66%) |
Jul 16, 2008 | 6.410 | 6.800 | 6.400 | 6.770 | 89,711 | +0.36(+5.62%) |
Jul 15, 2008 | 6.150 | 6.700 | 6.150 | 6.410 | 177,044 | +0.24(+3.89%) |
Jul 14, 2008 | 6.610 | 6.670 | 6.150 | 6.170 | 91,273 | -0.46(-6.94%) |
Jul 11, 2008 | 6.210 | 6.650 | 5.890 | 6.630 | 268,775 | +0.34(+5.41%) |
Jul 10, 2008 | 6.100 | 6.500 | 6.020 | 6.290 | 149,068 | +0.19(+3.11%) |
Jul 09, 2008 | 6.560 | 6.600 | 6.090 | 6.100 | 183,143 | -0.51(-7.72%) |
Jul 08, 2008 | 6.050 | 6.680 | 6.030 | 6.610 | 178,806 | +0.50(+8.18%) |
Jul 07, 2008 | 5.950 | 6.300 | 5.640 | 6.110 | 247,891 | +0.22(+3.74%) |
Jul 04, 2008 | 5.790 | 6.160 | 5.620 | 5.890 | 74,280 | +0.00(+0.00%) |
Jul 03, 2008 | 5.790 | 6.160 | 5.620 | 5.890 | 74,280 | +0.10(+1.73%) |
Jul 02, 2008 | 6.150 | 6.210 | 5.790 | 5.790 | 162,774 | -0.38(-6.16%) |
Jul 01, 2008 | 6.090 | 6.280 | 6.020 | 6.170 | 100,568 | +0.04(+0.65%) |
Jun 30, 2008 | 6.450 | 6.500 | 6.100 | 6.130 | 123,406 | -0.33(-5.11%) |
Jun 27, 2008 | 6.180 | 6.460 | 6.050 | 6.460 | 292,647 | +0.35(+5.73%) |
Jun 26, 2008 | 6.330 | 6.390 | 6.090 | 6.110 | 41,894 | -0.31(-4.83%) |
Jun 25, 2008 | 6.360 | 6.550 | 6.290 | 6.420 | 66,998 | +0.09(+1.42%) |
Jun 24, 2008 | 6.240 | 6.620 | 6.190 | 6.330 | 133,245 | +0.03(+0.48%) |
Jun 23, 2008 | 6.500 | 6.590 | 6.274 | 6.300 | 85,702 | -0.16(-2.48%) |
Jun 20, 2008 | 6.370 | 6.460 | 6.100 | 6.460 | 190,876 | +0.06(+0.94%) |
Jun 19, 2008 | 6.130 | 6.700 | 6.130 | 6.400 | 95,462 | +0.27(+4.40%) |
Jun 18, 2008 | 6.260 | 6.320 | 6.100 | 6.130 | 36,316 | -0.17(-2.70%) |
Jun 17, 2008 | 6.600 | 6.600 | 6.260 | 6.300 | 37,643 | -0.29(-4.40%) |
Jun 16, 2008 | 6.490 | 6.700 | 6.400 | 6.590 | 74,394 | +0.10(+1.54%) |
Jun 13, 2008 | 6.140 | 6.490 | 6.050 | 6.490 | 168,243 | +0.43(+7.10%) |
Jun 12, 2008 | 6.040 | 6.200 | 5.900 | 6.060 | 75,946 | +0.03(+0.50%) |
Jun 11, 2008 | 6.330 | 6.390 | 6.030 | 6.030 | 90,625 | -0.33(-5.19%) |
Jun 10, 2008 | 6.300 | 6.440 | 6.250 | 6.360 | 56,816 | -0.11(-1.70%) |
Jun 09, 2008 | 6.500 | 6.500 | 6.300 | 6.470 | 131,294 | +0.03(+0.47%) |
Jun 06, 2008 | 6.580 | 6.670 | 6.290 | 6.440 | 71,899 | -0.18(-2.72%) |
Jun 05, 2008 | 6.310 | 6.640 | 6.310 | 6.620 | 174,072 | +0.31(+4.91%) |
Jun 04, 2008 | 6.210 | 6.630 | 6.100 | 6.310 | 71,422 | -0.01(-0.16%) |
Jun 03, 2008 | 6.540 | 6.540 | 6.150 | 6.320 | 89,956 | -0.17(-2.62%) |
Jun 02, 2008 | 6.580 | 6.610 | 6.200 | 6.490 | 160,429 | -0.13(-1.96%) |
May 30, 2008 | 6.700 | 6.790 | 6.580 | 6.620 | 64,440 | -0.17(-2.50%) |
May 29, 2008 | 6.690 | 6.850 | 6.550 | 6.790 | 102,456 | +0.09(+1.34%) |
May 28, 2008 | 6.740 | 6.740 | 6.420 | 6.700 | 94,041 | -0.01(-0.15%) |
May 27, 2008 | 6.340 | 6.750 | 6.340 | 6.710 | 101,606 | +0.39(+6.17%) |
May 26, 2008 | 6.390 | 6.500 | 6.170 | 6.320 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.390 | 6.500 | 6.170 | 6.320 | 136,386 | -0.11(-1.71%) |
May 22, 2008 | 6.150 | 6.500 | 6.150 | 6.430 | 109,031 | +0.31(+5.07%) |
May 21, 2008 | 6.050 | 6.330 | 6.000 | 6.120 | 135,659 | +0.10(+1.66%) |
May 20, 2008 | 6.110 | 6.380 | 6.000 | 6.020 | 130,082 | -0.11(-1.79%) |
May 19, 2008 | 6.350 | 6.430 | 6.100 | 6.130 | 134,641 | -0.21(-3.31%) |
May 16, 2008 | 6.490 | 6.490 | 6.030 | 6.340 | 122,089 | +0.04(+0.63%) |
May 15, 2008 | 6.810 | 6.840 | 6.270 | 6.300 | 97,227 | -0.53(-7.76%) |
May 14, 2008 | 6.820 | 6.930 | 6.700 | 6.830 | 68,292 | +0.02(+0.29%) |
May 13, 2008 | 6.580 | 6.900 | 6.500 | 6.810 | 91,123 | +0.23(+3.50%) |
May 12, 2008 | 6.310 | 6.690 | 6.280 | 6.580 | 175,510 | +0.19(+2.97%) |
May 09, 2008 | 6.240 | 6.450 | 6.100 | 6.390 | 81,663 | +0.15(+2.40%) |
May 08, 2008 | 6.300 | 6.490 | 6.200 | 6.240 | 118,419 | -0.06(-0.95%) |
May 07, 2008 | 6.910 | 6.910 | 6.250 | 6.300 | 120,281 | -0.60(-8.70%) |
May 06, 2008 | 6.760 | 6.960 | 6.750 | 6.900 | 69,571 | +0.13(+1.92%) |
May 05, 2008 | 7.290 | 7.290 | 6.750 | 6.770 | 115,910 | -0.46(-6.36%) |
May 02, 2008 | 7.130 | 7.300 | 6.950 | 7.230 | 124,343 | +0.27(+3.88%) |