Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.020 | 9.250 | 9.020 | 9.130 | 308,808 | +0.00(+0.00%) |
Apr 29, 2009 | 8.820 | 9.250 | 8.770 | 9.130 | 270,264 | +0.38(+4.34%) |
Apr 28, 2009 | 8.750 | 8.820 | 8.500 | 8.750 | 232,782 | +0.15(+1.74%) |
Apr 27, 2009 | 8.450 | 8.870 | 8.430 | 8.600 | 278,860 | +0.23(+2.75%) |
Apr 24, 2009 | 8.100 | 8.520 | 8.060 | 8.370 | 334,550 | +0.30(+3.72%) |
Apr 23, 2009 | 8.130 | 8.130 | 8.050 | 8.070 | 125,332 | -0.03(-0.37%) |
Apr 22, 2009 | 8.200 | 8.200 | 8.020 | 8.100 | 101,409 | +0.00(+0.00%) |
Apr 21, 2009 | 8.100 | 8.150 | 8.020 | 8.100 | 91,364 | -0.07(-0.86%) |
Apr 20, 2009 | 8.250 | 8.270 | 8.150 | 8.170 | 262,843 | -0.08(-0.97%) |
Apr 17, 2009 | 8.350 | 8.460 | 8.150 | 8.250 | 615,709 | -0.18(-2.14%) |
Apr 16, 2009 | 8.260 | 8.480 | 8.190 | 8.430 | 285,848 | +0.22(+2.68%) |
Apr 15, 2009 | 8.120 | 8.350 | 8.100 | 8.210 | 128,389 | +0.11(+1.36%) |
Apr 14, 2009 | 8.220 | 8.290 | 8.080 | 8.100 | 236,704 | -0.02(-0.25%) |
Apr 13, 2009 | 8.450 | 8.450 | 8.040 | 8.120 | 92,484 | -0.13(-1.58%) |
Apr 09, 2009 | 8.190 | 8.270 | 7.960 | 8.250 | 200,338 | +0.24(+3.00%) |
Apr 08, 2009 | 8.090 | 8.160 | 7.960 | 8.010 | 84,230 | -0.15(-1.84%) |
Apr 07, 2009 | 8.090 | 8.160 | 7.980 | 8.160 | 205,617 | +0.14(+1.75%) |
Apr 06, 2009 | 7.950 | 8.020 | 7.980 | 8.020 | 152,666 | +0.04(+0.50%) |
Apr 03, 2009 | 7.950 | 8.040 | 7.530 | 7.980 | 258,144 | +0.12(+1.53%) |
Apr 02, 2009 | 7.970 | 7.870 | 7.860 | 7.860 | 295,980 | -0.01(-0.13%) |
Apr 01, 2009 | 7.650 | 7.870 | 7.590 | 7.870 | 284,098 | +0.28(+3.69%) |
Mar 31, 2009 | 7.690 | 7.630 | 7.540 | 7.590 | 82,064 | +0.05(+0.66%) |
Mar 30, 2009 | 7.730 | 8.040 | 7.530 | 7.540 | 217,799 | -0.31(-3.95%) |
Mar 26, 2009 | 8.000 | 7.980 | 7.850 | 7.850 | 410,765 | -0.13(-1.63%) |
Mar 25, 2009 | 7.990 | 8.040 | 7.980 | 7.980 | 344,723 | -0.06(-0.75%) |
Mar 24, 2009 | 8.090 | 8.090 | 8.040 | 8.040 | 273,822 | -0.05(-0.62%) |
Mar 23, 2009 | 7.830 | 8.090 | 8.020 | 8.090 | 169,767 | +0.36(+4.66%) |
Mar 20, 2009 | 7.730 | 8.030 | 7.730 | 7.730 | 263,827 | -0.30(-3.74%) |
Mar 19, 2009 | 8.010 | 8.100 | 8.000 | 8.030 | 154,760 | -0.07(-0.86%) |
Mar 18, 2009 | 8.100 | 8.170 | 8.090 | 8.100 | 193,642 | +0.00(+0.00%) |
Mar 17, 2009 | 8.150 | 8.100 | 8.090 | 8.100 | 431,910 | +0.00(+0.00%) |
Mar 16, 2009 | 8.300 | 8.300 | 8.050 | 8.100 | 368,737 | -0.14(-1.70%) |
Mar 13, 2009 | 8.450 | 8.480 | 8.140 | 8.240 | 242,292 | -0.11(-1.32%) |
Mar 12, 2009 | 7.900 | 8.350 | 7.900 | 8.350 | 123,849 | +0.40(+5.03%) |
Mar 11, 2009 | 7.900 | 8.020 | 7.810 | 7.950 | 110,494 | +0.07(+0.89%) |
Mar 10, 2009 | 7.600 | 7.950 | 7.600 | 7.880 | 165,875 | +0.36(+4.79%) |
Mar 09, 2009 | 7.860 | 8.220 | 7.520 | 7.520 | 200,447 | -0.64(-7.84%) |
Mar 06, 2009 | 7.370 | 8.290 | 7.190 | 8.160 | 309,171 | +0.95(+13.18%) |
Mar 05, 2009 | 7.530 | 7.660 | 7.160 | 7.210 | 151,984 | -0.32(-4.25%) |
Mar 04, 2009 | 7.370 | 7.840 | 7.370 | 7.530 | 158,556 | -0.25(-3.21%) |
Mar 02, 2009 | 7.550 | 7.850 | 7.450 | 7.780 | 174,502 | +0.22(+2.91%) |
Feb 27, 2009 | 7.450 | 7.660 | 7.350 | 7.560 | 111,402 | +0.06(+0.80%) |
Feb 26, 2009 | 7.940 | 7.940 | 7.460 | 7.500 | 241,927 | -0.10(-1.32%) |
Feb 25, 2009 | 7.700 | 7.930 | 7.600 | 7.600 | 300,840 | -0.06(-0.78%) |
Feb 24, 2009 | 7.520 | 7.760 | 7.400 | 7.660 | 197,673 | -0.03(-0.39%) |
Feb 23, 2009 | 7.850 | 7.910 | 7.600 | 7.690 | 218,070 | -0.08(-1.03%) |
Feb 20, 2009 | 7.900 | 7.940 | 7.410 | 7.770 | 430,999 | -0.12(-1.52%) |
Feb 19, 2009 | 8.130 | 8.130 | 7.800 | 7.890 | 173,671 | -0.10(-1.25%) |
Feb 18, 2009 | 8.200 | 8.200 | 7.750 | 7.990 | 337,267 | -0.21(-2.56%) |
Feb 17, 2009 | 8.310 | 8.430 | 8.100 | 8.200 | 281,767 | -0.37(-4.32%) |
Feb 13, 2009 | 8.600 | 8.670 | 8.500 | 8.570 | 141,436 | -0.06(-0.70%) |
Feb 12, 2009 | 8.770 | 8.770 | 8.500 | 8.630 | 438,175 | -0.14(-1.60%) |
Feb 11, 2009 | 8.600 | 8.850 | 8.500 | 8.770 | 305,675 | +0.08(+0.92%) |
Feb 10, 2009 | 8.990 | 8.990 | 8.540 | 8.690 | 762,658 | -0.21(-2.36%) |
Feb 09, 2009 | 8.690 | 9.000 | 8.570 | 8.900 | 278,040 | +0.21(+2.42%) |
Feb 06, 2009 | 8.490 | 8.700 | 8.280 | 8.690 | 237,123 | +0.22(+2.60%) |
Feb 05, 2009 | 8.110 | 8.480 | 8.110 | 8.470 | 127,756 | +0.26(+3.17%) |
Feb 04, 2009 | 8.400 | 8.400 | 8.190 | 8.210 | 81,312 | -0.15(-1.79%) |
Feb 03, 2009 | 8.490 | 8.500 | 8.200 | 8.360 | 122,577 | -0.09(-1.07%) |
Feb 02, 2009 | 8.150 | 8.450 | 8.150 | 8.450 | 157,568 | +0.16(+1.93%) |
Jan 30, 2009 | 8.160 | 8.310 | 8.160 | 8.290 | 305,259 | +0.13(+1.59%) |
Jan 29, 2009 | 7.980 | 8.190 | 7.950 | 8.160 | 180,164 | +0.15(+1.87%) |
Jan 28, 2009 | 7.710 | 8.040 | 7.710 | 8.010 | 277,911 | +0.17(+2.17%) |
Jan 27, 2009 | 7.950 | 8.000 | 7.720 | 7.840 | 145,365 | -0.15(-1.88%) |
Jan 26, 2009 | 7.930 | 8.060 | 7.760 | 7.990 | 237,339 | -0.10(-1.24%) |
Jan 23, 2009 | 7.810 | 8.090 | 7.660 | 8.090 | 179,409 | +0.10(+1.25%) |
Jan 22, 2009 | 8.000 | 8.100 | 7.900 | 7.990 | 176,632 | -0.10(-1.24%) |
Jan 21, 2009 | 8.050 | 8.090 | 7.740 | 8.090 | 201,591 | +0.05(+0.62%) |
Jan 20, 2009 | 7.850 | 8.100 | 7.780 | 8.040 | 412,336 | +0.19(+2.42%) |
Jan 19, 2009 | 7.660 | 7.890 | 7.660 | 7.850 | 73,929 | +0.22(+2.88%) |
Jan 16, 2009 | 8.000 | 8.000 | 7.580 | 7.630 | 130,122 | -0.37(-4.63%) |
Jan 15, 2009 | 7.750 | 8.020 | 7.610 | 8.000 | 407,704 | +0.35(+4.58%) |
Jan 14, 2009 | 7.420 | 7.750 | 7.260 | 7.650 | 364,171 | +0.30(+4.08%) |
Jan 13, 2009 | 7.140 | 7.380 | 7.080 | 7.350 | 418,949 | +0.30(+4.26%) |
Jan 12, 2009 | 7.350 | 7.420 | 6.930 | 7.050 | 265,928 | -0.30(-4.08%) |
Jan 09, 2009 | 7.560 | 7.700 | 7.350 | 7.350 | 266,574 | -0.17(-2.26%) |
Jan 08, 2009 | 7.780 | 7.780 | 7.360 | 7.520 | 199,048 | -0.18(-2.34%) |
Jan 07, 2009 | 7.990 | 8.100 | 7.660 | 7.700 | 219,096 | -0.24(-3.02%) |
Jan 06, 2009 | 7.960 | 7.990 | 7.790 | 7.940 | 120,696 | +0.13(+1.66%) |
Jan 05, 2009 | 8.000 | 8.100 | 7.650 | 7.810 | 152,041 | -0.27(-3.34%) |
Jan 02, 2009 | 8.090 | 8.270 | 8.080 | 8.080 | 52,062 | -0.22(-2.65%) |
Jan 01, 2009 | 7.960 | 8.300 | 7.960 | 8.300 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.960 | 8.300 | 7.960 | 8.300 | 126,762 | +0.35(+4.40%) |
Dec 30, 2008 | 7.700 | 7.950 | 7.700 | 7.950 | 136,465 | +0.26(+3.38%) |
Dec 29, 2008 | 7.260 | 7.720 | 7.250 | 7.690 | 241,914 | +0.15(+1.99%) |
Dec 24, 2008 | 7.570 | 7.640 | 7.000 | 7.540 | 115,161 | +0.18(+2.45%) |
Dec 23, 2008 | 7.000 | 7.660 | 7.000 | 7.360 | 278,032 | +0.28(+3.95%) |
Dec 22, 2008 | 6.680 | 7.140 | 6.680 | 7.080 | 922,483 | +0.38(+5.67%) |
Dec 19, 2008 | 6.750 | 6.920 | 6.600 | 6.700 | 618,548 | -0.20(-2.90%) |
Dec 18, 2008 | 7.200 | 7.390 | 6.850 | 6.900 | 279,250 | -0.52(-7.01%) |
Dec 17, 2008 | 7.300 | 7.420 | 7.300 | 7.420 | 2,281 | -0.01(-0.13%) |
Dec 16, 2008 | 7.250 | 7.570 | 7.250 | 7.430 | 502,168 | -0.14(-1.85%) |
Dec 15, 2008 | 7.350 | 7.600 | 7.230 | 7.570 | 192,527 | +0.07(+0.93%) |
Dec 12, 2008 | 7.700 | 7.790 | 7.450 | 7.500 | 396,788 | -0.29(-3.72%) |
Dec 11, 2008 | 7.890 | 7.960 | 7.510 | 7.790 | 196,767 | +0.02(+0.26%) |
Dec 10, 2008 | 7.850 | 7.880 | 7.570 | 7.770 | 628,553 | -0.01(-0.13%) |
Dec 09, 2008 | 7.200 | 7.840 | 7.200 | 7.780 | 628,511 | +0.45(+6.14%) |
Dec 08, 2008 | 7.140 | 7.380 | 7.050 | 7.330 | 451,780 | +0.28(+3.97%) |
Dec 05, 2008 | 6.550 | 7.150 | 6.550 | 7.050 | 292,126 | +0.27(+3.98%) |
Dec 04, 2008 | 6.460 | 6.840 | 6.460 | 6.780 | 380,179 | +0.10(+1.50%) |
Dec 03, 2008 | 6.550 | 6.800 | 6.460 | 6.680 | 149,299 | +0.03(+0.45%) |
Dec 02, 2008 | 6.890 | 6.930 | 6.350 | 6.650 | 478,506 | +0.00(+0.00%) |
Dec 01, 2008 | 6.770 | 6.950 | 6.500 | 6.650 | 172,147 | -0.25(-3.62%) |
Nov 28, 2008 | 6.750 | 6.990 | 6.750 | 6.900 | 355,852 | +0.24(+3.60%) |
Nov 27, 2008 | 6.430 | 6.900 | 6.350 | 6.660 | 177,845 | +0.20(+3.10%) |
Nov 26, 2008 | 6.430 | 6.460 | 6.140 | 6.460 | 250,035 | +0.12(+1.89%) |
Nov 25, 2008 | 6.450 | 6.470 | 6.180 | 6.340 | 247,703 | +0.14(+2.26%) |
Nov 24, 2008 | 6.310 | 6.570 | 6.100 | 6.200 | 388,924 | -0.24(-3.73%) |
Nov 21, 2008 | 6.770 | 7.030 | 6.060 | 6.440 | 1,045,056 | -0.58(-8.26%) |
Nov 20, 2008 | 7.070 | 7.290 | 7.000 | 7.020 | 212,308 | -0.28(-3.84%) |
Nov 19, 2008 | 7.240 | 7.360 | 7.100 | 7.300 | 132,816 | -0.03(-0.41%) |
Nov 18, 2008 | 7.650 | 7.650 | 7.230 | 7.330 | 316,536 | -0.29(-3.81%) |
Nov 17, 2008 | 8.090 | 8.090 | 7.600 | 7.620 | 376,994 | -0.38(-4.75%) |
Nov 14, 2008 | 7.750 | 8.090 | 7.750 | 8.000 | 458,533 | +0.30(+3.90%) |
Nov 13, 2008 | 7.510 | 7.700 | 7.510 | 7.700 | 345,894 | +0.07(+0.92%) |
Nov 12, 2008 | 7.590 | 7.910 | 7.550 | 7.630 | 256,617 | -0.10(-1.29%) |
Nov 11, 2008 | 8.000 | 8.100 | 7.730 | 7.730 | 300,661 | -0.24(-3.01%) |
Nov 10, 2008 | 8.110 | 8.300 | 7.960 | 7.970 | 280,164 | -0.05(-0.62%) |
Nov 07, 2008 | 8.250 | 8.330 | 7.850 | 8.020 | 246,094 | -0.33(-3.95%) |
Nov 06, 2008 | 7.900 | 8.390 | 7.810 | 8.350 | 496,426 | +0.32(+3.99%) |
Nov 05, 2008 | 7.660 | 8.150 | 7.540 | 8.030 | 614,266 | +0.39(+5.10%) |
Nov 04, 2008 | 7.500 | 7.770 | 7.450 | 7.640 | 525,619 | +0.28(+3.80%) |
Nov 03, 2008 | 7.400 | 7.600 | 7.300 | 7.360 | 192,335 | +0.07(+0.96%) |
Oct 31, 2008 | 7.340 | 7.600 | 7.290 | 7.290 | 351,979 | -0.19(-2.54%) |
Oct 30, 2008 | 7.090 | 7.480 | 7.050 | 7.480 | 340,209 | +0.52(+7.47%) |
Oct 29, 2008 | 7.000 | 7.070 | 6.960 | 6.960 | 5,004,635 | +0.10(+1.46%) |
Oct 28, 2008 | 7.120 | 7.240 | 6.800 | 6.860 | 342,623 | -0.21(-2.97%) |
Oct 27, 2008 | 7.250 | 7.250 | 7.050 | 7.070 | 4,414,619 | -0.20(-2.75%) |
Oct 24, 2008 | 7.150 | 7.300 | 7.000 | 7.270 | 706,698 | +0.01(+0.14%) |
Oct 23, 2008 | 7.150 | 7.360 | 7.150 | 7.260 | 189,331 | +0.01(+0.14%) |
Oct 22, 2008 | 7.500 | 7.570 | 7.150 | 7.250 | 213,418 | -0.20(-2.68%) |
Oct 21, 2008 | 7.950 | 7.950 | 7.290 | 7.450 | 314,672 | -0.50(-6.29%) |
Oct 20, 2008 | 7.590 | 7.990 | 7.190 | 7.950 | 372,351 | +0.85(+11.97%) |
Oct 17, 2008 | 6.990 | 7.320 | 6.750 | 7.100 | 452,558 | +0.29(+4.26%) |
Oct 16, 2008 | 6.980 | 7.000 | 6.750 | 6.810 | 225,401 | -0.17(-2.44%) |
Oct 15, 2008 | 6.940 | 7.000 | 6.600 | 6.980 | 838,137 | +0.18(+2.65%) |
Oct 14, 2008 | 7.900 | 7.900 | 6.210 | 6.800 | 462,475 | +0.59(+9.50%) |
Oct 10, 2008 | 6.850 | 6.870 | 6.010 | 6.210 | 536,387 | -0.79(-11.29%) |
Oct 09, 2008 | 7.090 | 7.120 | 6.950 | 7.000 | 449,604 | +0.15(+2.19%) |
Oct 08, 2008 | 6.870 | 7.100 | 6.850 | 6.850 | 376,080 | -0.23(-3.25%) |
Oct 07, 2008 | 6.800 | 7.120 | 6.800 | 7.080 | 238,743 | -0.01(-0.14%) |
Oct 06, 2008 | 7.240 | 7.240 | 6.950 | 7.090 | 228,652 | -0.24(-3.27%) |
Oct 03, 2008 | 7.480 | 7.490 | 7.300 | 7.330 | 612,750 | -0.11(-1.48%) |
Oct 02, 2008 | 7.500 | 7.600 | 7.400 | 7.440 | 624,597 | -0.11(-1.46%) |
Oct 01, 2008 | 7.510 | 7.830 | 7.380 | 7.550 | 357,690 | +0.15(+2.03%) |
Sep 30, 2008 | 7.510 | 7.770 | 7.400 | 7.400 | 387,167 | -0.16(-2.12%) |
Sep 29, 2008 | 7.800 | 7.830 | 7.500 | 7.560 | 133,175 | -0.24(-3.08%) |
Sep 26, 2008 | 7.660 | 7.880 | 7.500 | 7.800 | 336,216 | +0.07(+0.91%) |
Sep 25, 2008 | 7.790 | 7.880 | 7.730 | 7.730 | 121,219 | +0.00(+0.00%) |
Sep 24, 2008 | 8.050 | 8.070 | 7.680 | 7.730 | 339,222 | -0.32(-3.98%) |
Sep 23, 2008 | 7.970 | 8.240 | 7.880 | 8.050 | 123,262 | +0.09(+1.13%) |
Sep 22, 2008 | 8.490 | 8.490 | 7.670 | 7.960 | 183,975 | -0.64(-7.44%) |
Sep 19, 2008 | 8.040 | 8.600 | 7.620 | 8.600 | 513,612 | +0.60(+7.50%) |
Sep 18, 2008 | 7.710 | 8.010 | 7.510 | 8.000 | 255,111 | +0.26(+3.36%) |
Sep 17, 2008 | 8.090 | 8.090 | 7.630 | 7.740 | 2,772,028 | -0.32(-3.97%) |
Sep 16, 2008 | 8.000 | 8.190 | 7.850 | 8.060 | 168,228 | -0.09(-1.10%) |
Sep 15, 2008 | 8.020 | 8.230 | 8.010 | 8.150 | 118,857 | -0.09(-1.09%) |
Sep 12, 2008 | 8.240 | 8.290 | 8.070 | 8.240 | 212,861 | +0.03(+0.37%) |
Sep 11, 2008 | 8.220 | 8.230 | 8.090 | 8.210 | 99,143 | +0.02(+0.24%) |
Sep 10, 2008 | 8.350 | 8.350 | 8.100 | 8.190 | 173,658 | -0.03(-0.36%) |
Sep 09, 2008 | 8.330 | 8.470 | 8.220 | 8.220 | 106,048 | -0.17(-2.03%) |
Sep 08, 2008 | 8.500 | 8.650 | 8.320 | 8.390 | 132,234 | -0.11(-1.29%) |
Sep 05, 2008 | 8.300 | 8.650 | 8.220 | 8.500 | 232,984 | +0.24(+2.91%) |
Sep 04, 2008 | 8.360 | 8.430 | 8.230 | 8.260 | 104,155 | -0.08(-0.96%) |
Sep 03, 2008 | 8.250 | 8.460 | 8.190 | 8.340 | 175,444 | +0.09(+1.09%) |
Sep 02, 2008 | 8.320 | 8.460 | 8.220 | 8.250 | 206,162 | -0.20(-2.37%) |
Aug 29, 2008 | 8.600 | 8.640 | 8.210 | 8.450 | 160,523 | -0.05(-0.59%) |
Aug 28, 2008 | 8.020 | 8.590 | 8.020 | 8.500 | 260,105 | +0.47(+5.85%) |
Aug 27, 2008 | 8.000 | 8.220 | 7.980 | 8.030 | 155,534 | +0.01(+0.12%) |
Aug 26, 2008 | 8.000 | 8.050 | 7.950 | 8.020 | 572,739 | +0.02(+0.25%) |
Aug 25, 2008 | 8.130 | 8.150 | 8.000 | 8.000 | 158,294 | -0.11(-1.36%) |
Aug 22, 2008 | 8.200 | 8.280 | 8.000 | 8.110 | 485,433 | -0.04(-0.49%) |
Aug 21, 2008 | 8.230 | 8.250 | 8.070 | 8.150 | 464,578 | -0.05(-0.61%) |
Aug 20, 2008 | 8.080 | 8.230 | 8.060 | 8.200 | 179,862 | +0.12(+1.49%) |
Aug 19, 2008 | 8.130 | 8.220 | 8.060 | 8.080 | 313,066 | -0.14(-1.70%) |
Aug 18, 2008 | 8.100 | 8.320 | 8.100 | 8.220 | 204,971 | +0.15(+1.86%) |
Aug 15, 2008 | 8.080 | 8.080 | 7.970 | 8.070 | 197,327 | +0.03(+0.37%) |
Aug 14, 2008 | 8.120 | 8.150 | 8.000 | 8.040 | 82,572 | -0.05(-0.62%) |
Aug 13, 2008 | 8.130 | 8.160 | 8.000 | 8.090 | 257,330 | +0.04(+0.50%) |
Aug 12, 2008 | 8.000 | 8.090 | 8.000 | 8.050 | 98,403 | +0.05(+0.63%) |
Aug 11, 2008 | 8.170 | 8.170 | 7.950 | 8.000 | 203,356 | -0.10(-1.23%) |
Aug 08, 2008 | 8.140 | 8.200 | 8.000 | 8.100 | 138,482 | -0.09(-1.10%) |
Aug 07, 2008 | 8.270 | 8.280 | 8.130 | 8.190 | 175,346 | -0.07(-0.85%) |
Aug 06, 2008 | 8.230 | 8.290 | 8.160 | 8.260 | 135,020 | +0.10(+1.23%) |
Aug 05, 2008 | 8.290 | 8.290 | 8.120 | 8.160 | 326,694 | +0.03(+0.37%) |
Aug 04, 2008 | 8.180 | 8.200 | 8.010 | 8.130 | 94,893 | +0.00(+0.00%) |
Aug 01, 2008 | 8.180 | 8.200 | 8.010 | 8.130 | 94,893 | +0.13(+1.63%) |
Jul 31, 2008 | 8.130 | 8.130 | 8.000 | 8.000 | 383,442 | -0.05(-0.62%) |
Jul 30, 2008 | 8.050 | 8.180 | 7.950 | 8.050 | 377,315 | +0.08(+1.00%) |
Jul 29, 2008 | 8.100 | 8.200 | 7.900 | 7.970 | 524,186 | +0.12(+1.53%) |
Jul 28, 2008 | 7.500 | 7.920 | 7.400 | 7.850 | 491,186 | +0.60(+8.28%) |
Jul 25, 2008 | 7.490 | 7.570 | 7.110 | 7.250 | 361,058 | -0.21(-2.82%) |
Jul 24, 2008 | 7.700 | 7.800 | 7.380 | 7.460 | 193,362 | -0.24(-3.12%) |
Jul 23, 2008 | 7.710 | 7.750 | 7.460 | 7.700 | 254,640 | +0.00(+0.00%) |
Jul 22, 2008 | 7.870 | 7.960 | 7.680 | 7.700 | 308,856 | -0.17(-2.16%) |
Jul 21, 2008 | 7.990 | 8.050 | 7.870 | 7.870 | 1,276,024 | -0.05(-0.63%) |
Jul 18, 2008 | 8.240 | 8.240 | 7.890 | 7.920 | 266,497 | -0.08(-1.00%) |
Jul 17, 2008 | 7.780 | 8.110 | 7.710 | 8.000 | 1,216,715 | +0.46(+6.10%) |
Jul 16, 2008 | 7.080 | 7.610 | 7.050 | 7.540 | 252,756 | +0.50(+7.10%) |
Jul 15, 2008 | 7.180 | 7.220 | 6.880 | 7.040 | 738,807 | -0.21(-2.90%) |
Jul 14, 2008 | 7.400 | 7.440 | 7.210 | 7.250 | 508,787 | -0.12(-1.63%) |
Jul 11, 2008 | 7.580 | 7.600 | 7.260 | 7.370 | 4,807,867 | -0.15(-1.99%) |
Jul 10, 2008 | 7.950 | 7.950 | 7.110 | 7.520 | 422,480 | -0.38(-4.81%) |
Jul 09, 2008 | 8.100 | 8.150 | 7.900 | 7.900 | 447,176 | -0.20(-2.47%) |
Jul 08, 2008 | 8.050 | 8.250 | 7.760 | 8.100 | 488,946 | +0.16(+2.02%) |
Jul 07, 2008 | 8.500 | 8.540 | 7.690 | 7.940 | 631,803 | -0.44(-5.25%) |
Jul 04, 2008 | 8.490 | 8.490 | 8.220 | 8.380 | 83,511 | +0.20(+2.44%) |
Jul 03, 2008 | 8.000 | 8.270 | 7.930 | 8.180 | 337,883 | +0.18(+2.25%) |
Jul 02, 2008 | 8.530 | 8.530 | 7.670 | 8.000 | 302,809 | -0.23(-2.79%) |
Jul 01, 2008 | 8.330 | 8.480 | 8.100 | 8.230 | 339,250 | +0.00(+0.00%) |
Jun 30, 2008 | 8.330 | 8.480 | 8.100 | 8.230 | 339,250 | -0.15(-1.79%) |
Jun 27, 2008 | 8.530 | 8.720 | 8.300 | 8.380 | 305,399 | -0.13(-1.53%) |
Jun 26, 2008 | 8.690 | 8.690 | 8.500 | 8.510 | 361,118 | -0.12(-1.39%) |
Jun 25, 2008 | 8.730 | 8.750 | 8.610 | 8.630 | 420,702 | -0.08(-0.92%) |
Jun 24, 2008 | 9.060 | 9.060 | 8.710 | 8.710 | 291,508 | -0.31(-3.44%) |
Jun 23, 2008 | 9.150 | 9.150 | 8.930 | 9.020 | 445,945 | -0.14(-1.53%) |
Jun 20, 2008 | 9.420 | 9.460 | 9.010 | 9.160 | 587,027 | -0.28(-2.97%) |
Jun 19, 2008 | 9.310 | 9.500 | 9.260 | 9.440 | 254,565 | +0.03(+0.32%) |
Jun 18, 2008 | 9.400 | 9.430 | 9.290 | 9.410 | 685,550 | +0.06(+0.64%) |
Jun 17, 2008 | 9.360 | 9.600 | 9.320 | 9.350 | 474,911 | -0.05(-0.53%) |
Jun 16, 2008 | 9.300 | 9.460 | 9.300 | 9.400 | 103,135 | +0.08(+0.86%) |
Jun 13, 2008 | 9.260 | 9.410 | 9.250 | 9.320 | 279,743 | +0.06(+0.65%) |
Jun 12, 2008 | 9.280 | 9.490 | 9.250 | 9.260 | 800,087 | +0.00(+0.00%) |
Jun 11, 2008 | 9.310 | 9.370 | 9.250 | 9.260 | 881,640 | +0.01(+0.11%) |
Jun 10, 2008 | 9.300 | 9.370 | 9.250 | 9.250 | 184,536 | -0.06(-0.64%) |
Jun 09, 2008 | 9.350 | 9.360 | 9.250 | 9.310 | 169,048 | +0.04(+0.43%) |
Jun 06, 2008 | 9.350 | 9.400 | 9.220 | 9.270 | 194,616 | -0.13(-1.38%) |
Jun 05, 2008 | 9.480 | 9.590 | 9.370 | 9.400 | 530,650 | -0.10(-1.05%) |
Jun 04, 2008 | 9.520 | 9.550 | 9.400 | 9.500 | 395,983 | +0.03(+0.32%) |
Jun 03, 2008 | 9.400 | 9.520 | 9.330 | 9.470 | 146,188 | +0.15(+1.61%) |
Jun 02, 2008 | 9.300 | 9.420 | 9.250 | 9.320 | 317,308 | +0.03(+0.32%) |
May 30, 2008 | 9.360 | 9.450 | 9.290 | 9.290 | 486,995 | -0.10(-1.06%) |
May 29, 2008 | 9.220 | 9.490 | 9.220 | 9.390 | 320,446 | +0.09(+0.97%) |
May 28, 2008 | 9.300 | 9.420 | 9.210 | 9.300 | 102,266 | +0.06(+0.65%) |
May 27, 2008 | 9.390 | 9.490 | 9.180 | 9.240 | 581,812 | -0.08(-0.86%) |
May 26, 2008 | 9.280 | 9.390 | 9.280 | 9.320 | 104,171 | +0.04(+0.43%) |
May 23, 2008 | 9.350 | 9.370 | 9.210 | 9.280 | 181,642 | -0.12(-1.28%) |
May 22, 2008 | 9.410 | 9.510 | 9.320 | 9.400 | 223,300 | -0.03(-0.32%) |
May 21, 2008 | 9.560 | 9.610 | 9.410 | 9.430 | 211,232 | -0.11(-1.15%) |
May 20, 2008 | 9.770 | 9.780 | 9.480 | 9.540 | 257,699 | -0.20(-2.05%) |
May 19, 2008 | 9.660 | 9.810 | 9.660 | 9.740 | 232,667 | +0.00(+0.00%) |
May 16, 2008 | 9.660 | 9.810 | 9.660 | 9.740 | 232,667 | +0.00(+0.00%) |
May 15, 2008 | 9.500 | 9.830 | 9.500 | 9.740 | 278,604 | +0.24(+2.53%) |
May 14, 2008 | 9.540 | 9.610 | 9.360 | 9.500 | 258,678 | -0.10(-1.04%) |
May 13, 2008 | 9.690 | 9.690 | 9.510 | 9.600 | 177,460 | -0.03(-0.31%) |
May 12, 2008 | 9.650 | 9.740 | 9.570 | 9.630 | 132,705 | -0.02(-0.21%) |
May 09, 2008 | 9.710 | 9.730 | 9.550 | 9.650 | 241,956 | -0.01(-0.10%) |
May 08, 2008 | 9.740 | 9.750 | 9.650 | 9.660 | 509,394 | -0.04(-0.41%) |
May 07, 2008 | 9.670 | 9.750 | 9.660 | 9.700 | 196,741 | +0.04(+0.41%) |
May 06, 2008 | 9.690 | 9.760 | 9.620 | 9.660 | 147,004 | +0.00(+0.00%) |
May 05, 2008 | 9.750 | 9.800 | 9.650 | 9.660 | 160,809 | -0.14(-1.43%) |
May 02, 2008 | 9.650 | 9.820 | 9.800 | 9.800 | 236,773 | +0.28(+2.94%) |