Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.073 | 3.515 | 2.959 | 3.279 | 218,961 | +0.24(+8.04%) |
Mar 30, 2009 | 3.256 | 3.256 | 3.027 | 3.035 | 207,498 | -0.47(-13.29%) |
Mar 26, 2009 | 3.515 | 3.546 | 3.424 | 3.500 | 99,797 | +0.04(+1.10%) |
Mar 25, 2009 | 3.432 | 3.595 | 3.386 | 3.462 | 79,843 | +0.06(+1.79%) |
Mar 24, 2009 | 3.515 | 3.569 | 3.363 | 3.401 | 61,872 | -0.14(-4.09%) |
Mar 23, 2009 | 3.576 | 3.645 | 3.485 | 3.546 | 108,487 | +0.10(+2.88%) |
Mar 20, 2009 | 3.744 | 3.843 | 3.416 | 3.447 | 125,529 | -0.27(-7.38%) |
Mar 19, 2009 | 3.813 | 4.011 | 3.569 | 3.721 | 83,057 | -0.06(-1.61%) |
Mar 18, 2009 | 3.759 | 3.836 | 3.607 | 3.782 | 92,456 | +0.02(+0.40%) |
Mar 17, 2009 | 3.493 | 3.767 | 3.416 | 3.767 | 49,924 | +0.27(+7.63%) |
Mar 16, 2009 | 3.660 | 3.683 | 3.401 | 3.500 | 80,216 | -0.12(-3.37%) |
Mar 13, 2009 | 3.576 | 3.683 | 3.531 | 3.622 | 26,949 | +0.05(+1.50%) |
Mar 12, 2009 | 3.058 | 3.660 | 3.035 | 3.569 | 161,343 | +0.50(+16.42%) |
Mar 11, 2009 | 3.149 | 3.302 | 3.066 | 3.066 | 83,842 | -0.06(-1.95%) |
Mar 10, 2009 | 3.058 | 3.172 | 2.921 | 3.127 | 128,284 | +0.14(+4.59%) |
Mar 09, 2009 | 3.249 | 3.310 | 2.943 | 2.989 | 148,464 | -0.30(-9.05%) |
Mar 06, 2009 | 3.073 | 3.302 | 2.982 | 3.287 | 92,785 | +0.24(+7.75%) |
Mar 05, 2009 | 3.271 | 3.302 | 2.989 | 3.050 | 116,697 | -0.29(-8.68%) |
Mar 04, 2009 | 3.424 | 3.477 | 3.249 | 3.340 | 217,088 | -0.17(-4.78%) |
Mar 02, 2009 | 3.775 | 3.912 | 3.416 | 3.508 | 237,498 | -0.36(-9.27%) |
Feb 27, 2009 | 3.317 | 3.988 | 3.317 | 3.866 | 178,724 | +0.63(+19.29%) |
Feb 26, 2009 | 3.332 | 3.447 | 3.096 | 3.241 | 180,328 | -0.06(-1.85%) |
Feb 25, 2009 | 3.683 | 3.683 | 3.302 | 3.302 | 61,335 | -0.36(-9.79%) |
Feb 24, 2009 | 3.500 | 3.737 | 3.439 | 3.660 | 126,870 | +0.19(+5.49%) |
Feb 23, 2009 | 3.599 | 3.698 | 3.454 | 3.470 | 127,573 | -0.11(-3.19%) |
Feb 20, 2009 | 3.820 | 3.881 | 3.584 | 3.584 | 78,335 | -0.30(-7.66%) |
Feb 19, 2009 | 3.981 | 3.981 | 3.866 | 3.881 | 44,286 | -0.08(-1.93%) |
Feb 18, 2009 | 3.973 | 4.064 | 3.920 | 3.958 | 84,398 | +0.03(+0.78%) |
Feb 17, 2009 | 4.156 | 4.186 | 3.927 | 3.927 | 50,668 | -0.33(-7.71%) |
Feb 13, 2009 | 4.164 | 4.255 | 4.164 | 4.255 | 94,857 | +0.08(+2.01%) |
Feb 12, 2009 | 4.217 | 4.598 | 4.164 | 4.171 | 269,859 | -0.39(-8.53%) |
Feb 11, 2009 | 5.185 | 5.201 | 4.499 | 4.560 | 82,668 | -0.59(-11.54%) |
Feb 10, 2009 | 5.285 | 5.483 | 5.079 | 5.155 | 93,142 | -0.16(-3.01%) |
Feb 09, 2009 | 5.147 | 5.315 | 5.132 | 5.315 | 27,210 | +0.17(+3.26%) |
Feb 06, 2009 | 5.002 | 5.147 | 5.002 | 5.147 | 122,954 | +0.15(+3.05%) |
Feb 05, 2009 | 4.629 | 5.094 | 4.598 | 4.995 | 99,410 | +0.31(+6.68%) |
Feb 04, 2009 | 4.972 | 5.033 | 4.591 | 4.682 | 70,003 | -0.27(-5.54%) |
Feb 03, 2009 | 4.774 | 4.957 | 4.774 | 4.957 | 130,143 | +0.23(+4.84%) |
Feb 02, 2009 | 4.880 | 4.911 | 4.713 | 4.728 | 70,568 | -0.20(-4.02%) |
Jan 30, 2009 | 5.033 | 5.086 | 4.873 | 4.926 | 52,188 | -0.13(-2.56%) |
Jan 29, 2009 | 5.010 | 5.239 | 4.941 | 5.056 | 117,399 | -0.02(-0.30%) |
Jan 28, 2009 | 4.987 | 5.079 | 4.903 | 5.071 | 70,609 | +0.17(+3.42%) |
Jan 27, 2009 | 4.636 | 5.086 | 4.614 | 4.903 | 101,714 | +0.27(+5.76%) |
Jan 26, 2009 | 4.530 | 4.667 | 4.453 | 4.636 | 40,880 | +0.10(+2.18%) |
Jan 23, 2009 | 4.278 | 4.614 | 4.278 | 4.537 | 40,679 | +0.18(+4.02%) |
Jan 22, 2009 | 4.476 | 4.553 | 4.232 | 4.362 | 74,265 | -0.20(-4.35%) |
Jan 21, 2009 | 4.347 | 4.583 | 4.194 | 4.560 | 74,207 | +0.26(+6.03%) |
Jan 20, 2009 | 4.682 | 4.713 | 4.301 | 4.301 | 51,157 | -0.42(-8.89%) |
Jan 16, 2009 | 4.682 | 4.789 | 4.377 | 4.720 | 78,464 | +0.14(+2.99%) |
Jan 15, 2009 | 4.636 | 4.682 | 4.453 | 4.583 | 37,346 | -0.05(-1.15%) |
Jan 14, 2009 | 4.606 | 4.766 | 4.469 | 4.636 | 76,102 | -0.03(-0.65%) |
Jan 13, 2009 | 4.758 | 4.873 | 4.636 | 4.667 | 50,269 | -0.09(-1.92%) |
Jan 12, 2009 | 4.652 | 4.842 | 4.652 | 4.758 | 76,312 | +0.09(+1.96%) |
Jan 09, 2009 | 4.903 | 4.949 | 4.598 | 4.667 | 66,361 | -0.22(-4.52%) |
Jan 08, 2009 | 4.774 | 4.941 | 4.774 | 4.888 | 34,638 | +0.12(+2.56%) |
Jan 07, 2009 | 5.178 | 5.178 | 4.667 | 4.766 | 54,697 | -0.47(-9.02%) |
Jan 06, 2009 | 5.071 | 5.376 | 4.957 | 5.239 | 309,369 | +0.22(+4.41%) |
Jan 05, 2009 | 5.269 | 5.338 | 4.941 | 5.018 | 46,978 | -0.27(-5.05%) |
Jan 02, 2009 | 5.033 | 5.429 | 5.002 | 5.285 | 61,982 | +0.27(+5.48%) |
Dec 31, 2008 | 4.438 | 5.079 | 4.400 | 5.010 | 169,265 | +0.59(+13.28%) |
Dec 30, 2008 | 4.331 | 4.423 | 4.186 | 4.423 | 109,480 | +0.13(+3.02%) |
Dec 29, 2008 | 4.507 | 4.507 | 4.164 | 4.293 | 109,984 | -0.21(-4.74%) |
Dec 26, 2008 | 4.408 | 4.507 | 4.293 | 4.507 | 24,601 | +0.09(+2.07%) |
Dec 24, 2008 | 4.270 | 4.415 | 4.049 | 4.415 | 51,363 | +0.17(+3.95%) |
Dec 23, 2008 | 4.408 | 4.499 | 4.240 | 4.247 | 75,351 | -0.11(-2.62%) |
Dec 22, 2008 | 4.575 | 4.575 | 4.072 | 4.362 | 91,169 | -0.21(-4.51%) |
Dec 19, 2008 | 4.530 | 4.575 | 4.347 | 4.568 | 359,189 | +0.14(+3.28%) |
Dec 18, 2008 | 4.308 | 4.438 | 4.171 | 4.423 | 188,443 | +0.11(+2.47%) |
Dec 17, 2008 | 4.392 | 4.484 | 4.194 | 4.316 | 66,831 | -0.18(-3.90%) |
Dec 16, 2008 | 4.148 | 4.553 | 4.080 | 4.492 | 156,195 | +0.37(+9.07%) |
Dec 15, 2008 | 4.156 | 4.293 | 3.958 | 4.118 | 69,061 | -0.02(-0.37%) |
Dec 12, 2008 | 4.110 | 4.133 | 3.866 | 4.133 | 69,125 | -0.03(-0.73%) |
Dec 11, 2008 | 4.286 | 4.385 | 4.110 | 4.164 | 67,005 | -0.16(-3.70%) |
Dec 10, 2008 | 4.301 | 4.461 | 4.141 | 4.324 | 44,603 | +0.06(+1.43%) |
Dec 09, 2008 | 4.103 | 4.453 | 4.103 | 4.263 | 164,704 | +0.15(+3.71%) |
Dec 08, 2008 | 4.133 | 4.492 | 4.080 | 4.110 | 125,867 | +0.05(+1.13%) |
Dec 05, 2008 | 4.057 | 4.118 | 3.805 | 4.064 | 89,192 | -0.03(-0.74%) |
Dec 04, 2008 | 4.400 | 4.522 | 4.080 | 4.095 | 74,998 | -0.40(-8.83%) |
Dec 03, 2008 | 4.469 | 4.629 | 4.034 | 4.492 | 132,121 | +0.21(+4.99%) |
Dec 02, 2008 | 3.942 | 4.278 | 3.775 | 4.278 | 80,766 | +0.40(+10.43%) |
Dec 01, 2008 | 4.408 | 4.499 | 3.843 | 3.874 | 126,655 | -0.73(-15.89%) |
Nov 28, 2008 | 4.019 | 4.606 | 4.019 | 4.606 | 121,913 | +0.22(+5.04%) |
Nov 26, 2008 | 3.820 | 4.400 | 3.630 | 4.385 | 72,025 | +0.50(+12.75%) |
Nov 25, 2008 | 3.836 | 3.889 | 3.584 | 3.889 | 97,018 | +0.09(+2.41%) |
Nov 24, 2008 | 3.683 | 4.034 | 3.576 | 3.798 | 189,688 | +0.29(+8.26%) |
Nov 21, 2008 | 2.898 | 3.622 | 2.669 | 3.508 | 461,286 | +0.66(+23.32%) |
Nov 20, 2008 | 3.081 | 3.081 | 2.844 | 2.844 | 288,388 | -0.24(-7.90%) |
Nov 19, 2008 | 3.493 | 3.493 | 3.088 | 3.088 | 188,174 | -0.40(-11.38%) |
Nov 18, 2008 | 3.683 | 3.912 | 3.432 | 3.485 | 150,043 | -0.17(-4.59%) |
Nov 17, 2008 | 3.637 | 3.782 | 3.592 | 3.653 | 210,394 | +0.01(+0.21%) |
Nov 14, 2008 | 3.897 | 4.019 | 3.630 | 3.645 | 82,302 | -0.35(-8.78%) |
Nov 13, 2008 | 3.805 | 4.011 | 3.660 | 3.996 | 108,756 | +0.18(+4.80%) |
Nov 12, 2008 | 4.011 | 4.011 | 3.737 | 3.813 | 139,779 | -0.28(-6.89%) |
Nov 11, 2008 | 4.110 | 4.369 | 4.049 | 4.095 | 110,530 | -0.05(-1.11%) |
Nov 10, 2008 | 4.186 | 4.240 | 4.034 | 4.141 | 94,757 | +0.03(+0.74%) |
Nov 07, 2008 | 4.202 | 4.301 | 4.034 | 4.110 | 92,904 | -0.02(-0.37%) |
Nov 06, 2008 | 4.301 | 4.385 | 4.118 | 4.125 | 114,513 | -0.18(-4.08%) |
Nov 05, 2008 | 4.408 | 4.415 | 4.217 | 4.301 | 111,977 | -0.14(-3.26%) |
Nov 04, 2008 | 4.446 | 4.583 | 4.250 | 4.446 | 121,769 | +0.03(+0.69%) |
Nov 03, 2008 | 4.362 | 4.614 | 4.263 | 4.415 | 161,267 | -0.06(-1.36%) |
Oct 31, 2008 | 4.286 | 4.614 | 3.889 | 4.476 | 342,482 | +0.13(+2.98%) |
Oct 30, 2008 | 4.583 | 4.583 | 4.118 | 4.347 | 335,125 | -0.18(-3.88%) |
Oct 29, 2008 | 4.713 | 4.713 | 4.308 | 4.522 | 144,395 | -0.19(-4.05%) |
Oct 28, 2008 | 5.147 | 5.262 | 4.560 | 4.713 | 252,225 | -0.43(-8.44%) |
Oct 27, 2008 | 5.246 | 5.460 | 5.079 | 5.147 | 105,567 | -0.07(-1.32%) |
Oct 24, 2008 | 5.178 | 5.399 | 5.063 | 5.216 | 46,662 | -0.14(-2.70%) |
Oct 23, 2008 | 5.376 | 5.651 | 5.208 | 5.361 | 63,022 | +0.00(+0.00%) |
Oct 22, 2008 | 5.773 | 5.773 | 5.361 | 5.361 | 34,823 | -0.47(-7.98%) |
Oct 21, 2008 | 5.742 | 6.093 | 5.742 | 5.826 | 50,238 | +0.01(+0.13%) |
Oct 20, 2008 | 5.673 | 6.070 | 5.498 | 5.818 | 128,069 | +0.24(+4.24%) |
Oct 17, 2008 | 5.940 | 6.207 | 5.574 | 5.582 | 114,847 | -0.53(-8.61%) |
Oct 16, 2008 | 5.834 | 6.109 | 5.414 | 6.108 | 212,454 | +0.31(+5.39%) |
Oct 15, 2008 | 6.421 | 6.421 | 5.765 | 5.795 | 90,381 | -0.51(-8.10%) |
Oct 14, 2008 | 6.459 | 6.459 | 6.062 | 6.306 | 137,813 | -0.13(-2.01%) |
Oct 13, 2008 | 6.299 | 6.436 | 5.773 | 6.436 | 133,213 | +0.31(+5.11%) |
Oct 10, 2008 | 5.933 | 6.352 | 5.681 | 6.123 | 240,897 | +0.02(+0.25%) |
Oct 09, 2008 | 6.596 | 6.596 | 6.108 | 6.108 | 127,442 | -0.43(-6.53%) |
Oct 08, 2008 | 6.703 | 6.863 | 6.406 | 6.535 | 174,340 | -0.30(-4.35%) |
Oct 07, 2008 | 6.886 | 6.985 | 6.413 | 6.833 | 302,100 | +0.02(+0.22%) |
Oct 06, 2008 | 6.627 | 6.955 | 6.573 | 6.817 | 262,759 | +0.12(+1.82%) |
Oct 03, 2008 | 6.993 | 6.993 | 6.657 | 6.695 | 129,895 | -0.23(-3.30%) |
Oct 02, 2008 | 7.145 | 7.145 | 6.840 | 6.924 | 157,780 | -0.26(-3.61%) |
Oct 01, 2008 | 7.038 | 7.229 | 7.016 | 7.183 | 118,123 | +0.08(+1.07%) |
Sep 30, 2008 | 6.924 | 7.183 | 6.733 | 7.107 | 132,795 | +0.25(+3.67%) |
Sep 29, 2008 | 7.107 | 7.351 | 6.543 | 6.855 | 313,923 | -0.38(-5.27%) |
Sep 26, 2008 | 7.145 | 7.275 | 7.038 | 7.237 | 145,312 | -0.08(-1.04%) |
Sep 25, 2008 | 7.252 | 7.443 | 7.229 | 7.313 | 100,399 | +0.10(+1.37%) |
Sep 24, 2008 | 7.252 | 7.404 | 6.939 | 7.214 | 101,519 | -0.02(-0.21%) |
Sep 23, 2008 | 7.237 | 7.427 | 7.183 | 7.229 | 273,961 | +0.10(+1.39%) |
Sep 22, 2008 | 6.886 | 7.313 | 6.355 | 7.130 | 284,306 | +0.24(+3.43%) |
Sep 19, 2008 | 6.062 | 6.993 | 6.062 | 6.894 | 597,394 | +0.93(+15.60%) |
Sep 18, 2008 | 6.284 | 6.589 | 5.651 | 5.963 | 361,724 | -0.31(-4.87%) |
Sep 17, 2008 | 6.703 | 6.840 | 6.268 | 6.268 | 169,291 | -0.52(-7.64%) |
Sep 16, 2008 | 6.428 | 6.846 | 6.184 | 6.787 | 171,089 | +0.33(+5.08%) |
Sep 15, 2008 | 6.871 | 7.046 | 6.459 | 6.459 | 95,066 | -0.48(-6.92%) |
Sep 12, 2008 | 7.199 | 7.267 | 6.878 | 6.939 | 106,339 | -0.31(-4.21%) |
Sep 11, 2008 | 7.366 | 7.420 | 7.176 | 7.244 | 93,964 | -0.16(-2.16%) |
Sep 10, 2008 | 7.397 | 7.527 | 7.321 | 7.404 | 107,798 | +0.08(+1.04%) |
Sep 09, 2008 | 7.473 | 7.511 | 7.237 | 7.328 | 167,233 | -0.12(-1.64%) |
Sep 08, 2008 | 7.519 | 7.618 | 7.252 | 7.450 | 104,135 | +0.05(+0.62%) |
Sep 05, 2008 | 7.458 | 7.580 | 7.305 | 7.404 | 135,857 | -0.08(-1.12%) |
Sep 04, 2008 | 7.656 | 7.725 | 7.481 | 7.488 | 90,949 | -0.21(-2.77%) |
Sep 03, 2008 | 7.710 | 7.786 | 7.671 | 7.702 | 98,352 | +0.01(+0.10%) |
Sep 02, 2008 | 7.755 | 8.007 | 7.633 | 7.694 | 124,192 | -0.02(-0.20%) |
Aug 29, 2008 | 7.931 | 7.961 | 7.687 | 7.710 | 305,694 | -0.21(-2.69%) |
Aug 28, 2008 | 7.793 | 8.076 | 7.732 | 7.923 | 175,067 | +0.14(+1.86%) |
Aug 27, 2008 | 7.664 | 7.854 | 7.626 | 7.778 | 137,825 | +0.11(+1.39%) |
Aug 26, 2008 | 7.854 | 7.961 | 7.633 | 7.671 | 169,699 | -0.20(-2.52%) |
Aug 25, 2008 | 7.641 | 7.992 | 7.519 | 7.870 | 622,755 | +0.17(+2.18%) |
Aug 22, 2008 | 7.618 | 7.809 | 7.618 | 7.702 | 153,878 | +0.08(+1.10%) |
Aug 21, 2008 | 7.626 | 7.755 | 7.504 | 7.618 | 212,340 | -0.11(-1.38%) |
Aug 20, 2008 | 7.732 | 7.786 | 7.626 | 7.725 | 123,833 | +0.02(+0.30%) |
Aug 19, 2008 | 7.732 | 7.793 | 7.603 | 7.702 | 191,051 | -0.03(-0.39%) |
Aug 18, 2008 | 7.732 | 7.893 | 7.702 | 7.732 | 178,125 | +0.00(+0.00%) |
Aug 15, 2008 | 7.961 | 7.984 | 7.649 | 7.732 | 181,268 | -0.09(-1.17%) |
Aug 14, 2008 | 7.565 | 7.900 | 7.511 | 7.824 | 123,876 | +0.20(+2.60%) |
Aug 13, 2008 | 7.809 | 7.908 | 7.588 | 7.626 | 247,251 | -0.18(-2.25%) |
Aug 12, 2008 | 7.832 | 7.877 | 7.755 | 7.801 | 88,260 | -0.14(-1.82%) |
Aug 11, 2008 | 7.931 | 7.946 | 7.847 | 7.946 | 104,890 | +0.00(+0.00%) |
Aug 08, 2008 | 7.877 | 7.992 | 7.626 | 7.946 | 139,278 | +0.05(+0.68%) |
Aug 07, 2008 | 7.862 | 8.106 | 7.771 | 7.893 | 180,664 | -0.04(-0.48%) |
Aug 06, 2008 | 7.931 | 8.045 | 7.816 | 7.931 | 213,423 | +0.01(+0.10%) |
Aug 05, 2008 | 7.893 | 8.007 | 7.755 | 7.923 | 214,370 | +0.05(+0.68%) |
Aug 04, 2008 | 7.976 | 7.992 | 7.824 | 7.870 | 142,991 | -0.11(-1.34%) |
Aug 01, 2008 | 7.969 | 8.159 | 7.351 | 7.976 | 282,745 | +0.02(+0.29%) |
Jul 31, 2008 | 8.297 | 8.457 | 7.923 | 7.954 | 178,980 | -0.42(-5.01%) |
Jul 30, 2008 | 8.426 | 8.449 | 8.243 | 8.373 | 155,401 | -0.01(-0.09%) |
Jul 29, 2008 | 8.381 | 8.617 | 8.198 | 8.381 | 370,212 | -0.05(-0.63%) |
Jul 28, 2008 | 8.846 | 8.894 | 8.419 | 8.434 | 341,620 | -0.36(-4.08%) |
Jul 25, 2008 | 7.923 | 8.983 | 7.839 | 8.792 | 626,693 | +0.52(+6.27%) |
Jul 24, 2008 | 8.602 | 8.640 | 8.175 | 8.274 | 381,246 | -0.12(-1.45%) |
Jul 23, 2008 | 8.403 | 8.419 | 8.121 | 8.396 | 194,409 | +0.00(+0.00%) |
Jul 22, 2008 | 8.266 | 8.396 | 8.236 | 8.396 | 210,437 | +0.00(+0.00%) |
Jul 21, 2008 | 8.381 | 8.426 | 8.342 | 8.396 | 78,453 | +0.06(+0.73%) |
Jul 18, 2008 | 8.358 | 8.503 | 8.243 | 8.335 | 123,809 | -0.04(-0.46%) |
Jul 17, 2008 | 8.457 | 8.481 | 8.259 | 8.373 | 188,715 | -0.02(-0.27%) |
Jul 16, 2008 | 8.297 | 8.396 | 8.205 | 8.396 | 227,368 | +0.15(+1.85%) |
Jul 15, 2008 | 8.396 | 8.396 | 8.220 | 8.243 | 356,624 | -0.19(-2.26%) |
Jul 14, 2008 | 8.236 | 8.442 | 8.091 | 8.434 | 329,050 | +0.25(+3.08%) |
Jul 11, 2008 | 7.801 | 8.236 | 7.671 | 8.182 | 254,029 | +0.37(+4.68%) |
Jul 10, 2008 | 7.420 | 7.862 | 7.420 | 7.816 | 238,027 | +0.37(+5.02%) |
Jul 09, 2008 | 7.481 | 7.549 | 7.404 | 7.443 | 129,554 | -0.08(-1.01%) |
Jul 08, 2008 | 7.351 | 7.542 | 7.252 | 7.519 | 204,731 | +0.20(+2.71%) |
Jul 07, 2008 | 7.290 | 7.412 | 7.153 | 7.321 | 196,311 | +0.06(+0.84%) |
Jul 04, 2008 | 7.321 | 7.321 | 7.191 | 7.260 | 100,686 | +0.00(+0.00%) |
Jul 03, 2008 | 7.321 | 7.321 | 7.191 | 7.260 | 100,686 | -0.05(-0.63%) |
Jul 02, 2008 | 7.366 | 7.435 | 7.229 | 7.305 | 158,917 | -0.09(-1.24%) |
Jul 01, 2008 | 7.244 | 7.427 | 7.092 | 7.397 | 244,960 | +0.08(+1.15%) |
Jun 30, 2008 | 6.947 | 7.389 | 6.947 | 7.313 | 360,293 | +0.22(+3.12%) |
Jun 27, 2008 | 7.153 | 7.305 | 6.871 | 7.092 | 3,680,493 | -0.10(-1.38%) |
Jun 26, 2008 | 7.366 | 7.443 | 7.176 | 7.191 | 127,747 | -0.14(-1.98%) |
Jun 25, 2008 | 7.397 | 7.534 | 7.321 | 7.336 | 51,050 | -0.02(-0.31%) |
Jun 24, 2008 | 7.504 | 7.504 | 7.199 | 7.359 | 93,946 | -0.20(-2.62%) |
Jun 23, 2008 | 7.557 | 7.603 | 7.481 | 7.557 | 91,882 | +0.05(+0.61%) |
Jun 20, 2008 | 7.549 | 7.588 | 7.435 | 7.511 | 264,072 | +0.02(+0.31%) |
Jun 19, 2008 | 7.504 | 7.504 | 7.221 | 7.488 | 83,724 | +0.00(+0.00%) |
Jun 18, 2008 | 7.427 | 7.542 | 7.427 | 7.488 | 65,687 | +0.00(+0.00%) |
Jun 17, 2008 | 7.488 | 7.527 | 7.420 | 7.488 | 81,524 | -0.02(-0.30%) |
Jun 16, 2008 | 7.511 | 7.527 | 7.443 | 7.511 | 109,672 | +0.01(+0.10%) |
Jun 13, 2008 | 7.427 | 7.626 | 7.427 | 7.504 | 158,496 | +0.08(+1.03%) |
Jun 12, 2008 | 7.382 | 7.534 | 7.328 | 7.427 | 98,908 | +0.09(+1.25%) |
Jun 11, 2008 | 7.359 | 7.389 | 7.244 | 7.336 | 88,147 | -0.05(-0.72%) |
Jun 10, 2008 | 7.435 | 7.473 | 7.328 | 7.389 | 102,532 | -0.08(-1.12%) |
Jun 09, 2008 | 7.466 | 7.473 | 7.343 | 7.473 | 126,663 | +0.04(+0.51%) |
Jun 06, 2008 | 7.397 | 7.473 | 7.336 | 7.435 | 192,499 | +0.01(+0.10%) |
Jun 05, 2008 | 7.153 | 7.481 | 7.153 | 7.427 | 866,022 | +0.27(+3.84%) |
Jun 04, 2008 | 7.206 | 7.229 | 7.130 | 7.153 | 150,654 | -0.07(-0.95%) |
Jun 03, 2008 | 7.221 | 7.313 | 7.160 | 7.221 | 202,574 | -0.02(-0.21%) |
Jun 02, 2008 | 7.511 | 7.511 | 7.160 | 7.237 | 172,229 | -0.31(-4.04%) |
May 30, 2008 | 7.023 | 7.542 | 7.023 | 7.542 | 205,833 | +0.50(+7.15%) |
May 29, 2008 | 7.008 | 7.282 | 6.886 | 7.038 | 148,910 | +0.04(+0.54%) |
May 28, 2008 | 7.061 | 7.092 | 6.970 | 7.000 | 203,067 | -0.02(-0.22%) |
May 27, 2008 | 6.817 | 7.106 | 6.787 | 7.016 | 217,603 | +0.23(+3.37%) |
May 26, 2008 | 6.665 | 6.863 | 6.604 | 6.787 | 925,083 | +0.00(+0.00%) |
May 23, 2008 | 6.665 | 6.863 | 6.604 | 6.787 | 925,083 | +0.14(+2.06%) |
May 22, 2008 | 6.604 | 6.711 | 6.604 | 6.650 | 116,700 | +0.04(+0.58%) |
May 21, 2008 | 6.535 | 6.672 | 6.535 | 6.611 | 185,489 | +0.06(+0.93%) |
May 20, 2008 | 6.474 | 6.558 | 6.352 | 6.550 | 200,157 | +0.09(+1.42%) |
May 19, 2008 | 6.474 | 6.543 | 6.390 | 6.459 | 105,761 | -0.02(-0.24%) |
May 16, 2008 | 6.528 | 6.619 | 6.200 | 6.474 | 126,100 | -0.02(-0.23%) |
May 15, 2008 | 6.482 | 6.573 | 6.238 | 6.489 | 201,276 | +0.05(+0.83%) |
May 14, 2008 | 6.520 | 6.528 | 6.101 | 6.436 | 177,906 | -0.05(-0.71%) |
May 13, 2008 | 6.200 | 6.524 | 6.169 | 6.482 | 354,145 | -0.05(-0.82%) |
May 12, 2008 | 6.406 | 6.650 | 6.169 | 6.535 | 328,563 | +0.14(+2.27%) |
May 09, 2008 | 6.322 | 6.451 | 6.245 | 6.390 | 460,185 | +0.03(+0.48%) |
May 08, 2008 | 6.367 | 6.421 | 6.322 | 6.360 | 114,800 | -0.01(-0.12%) |
May 07, 2008 | 6.268 | 6.444 | 6.268 | 6.367 | 307,693 | +0.08(+1.33%) |
May 06, 2008 | 6.245 | 6.329 | 6.184 | 6.284 | 202,034 | +0.04(+0.61%) |
May 05, 2008 | 6.253 | 6.314 | 6.177 | 6.245 | 167,486 | +0.00(+0.00%) |
May 02, 2008 | 6.322 | 6.345 | 5.956 | 6.245 | 167,484 | -0.02(-0.37%) |
May 01, 2008 | 6.253 | 6.345 | 6.215 | 6.268 | 162,457 | +0.00(+0.00%) |
Apr 30, 2008 | 6.230 | 6.291 | 6.169 | 6.268 | 123,093 | +0.07(+1.11%) |
Apr 29, 2008 | 6.215 | 6.253 | 6.177 | 6.200 | 148,526 | +0.00(+0.00%) |
Apr 28, 2008 | 6.245 | 6.245 | 5.979 | 6.200 | 81,990 | +0.01(+0.12%) |
Apr 25, 2008 | 6.268 | 6.284 | 6.001 | 6.192 | 832,118 | +0.28(+4.77%) |
Apr 24, 2008 | 5.780 | 5.910 | 5.658 | 5.910 | 96,195 | +0.21(+3.61%) |
Apr 23, 2008 | 5.719 | 5.811 | 5.651 | 5.704 | 113,777 | +0.01(+0.13%) |
Apr 22, 2008 | 5.818 | 5.902 | 5.658 | 5.696 | 106,766 | -0.02(-0.40%) |
Apr 21, 2008 | 5.681 | 5.795 | 5.666 | 5.719 | 42,018 | +0.04(+0.67%) |
Apr 18, 2008 | 5.513 | 5.712 | 5.513 | 5.681 | 38,409 | +0.18(+3.19%) |
Apr 17, 2008 | 5.559 | 5.696 | 5.490 | 5.506 | 33,105 | -0.08(-1.50%) |
Apr 16, 2008 | 5.490 | 5.635 | 5.445 | 5.590 | 59,962 | +0.19(+3.53%) |
Apr 15, 2008 | 5.429 | 5.483 | 5.330 | 5.399 | 73,071 | -0.01(-0.14%) |
Apr 14, 2008 | 5.384 | 5.414 | 5.376 | 5.407 | 220,359 | -0.01(-0.14%) |
Apr 11, 2008 | 5.414 | 5.429 | 5.376 | 5.414 | 65,998 | -0.02(-0.42%) |
Apr 10, 2008 | 5.414 | 5.498 | 5.277 | 5.437 | 87,609 | +0.00(+0.00%) |
Apr 09, 2008 | 5.437 | 5.460 | 5.391 | 5.437 | 125,209 | +0.05(+0.99%) |
Apr 08, 2008 | 5.269 | 5.452 | 5.269 | 5.384 | 80,065 | +0.11(+2.17%) |
Apr 07, 2008 | 5.323 | 5.460 | 5.269 | 5.269 | 241,744 | -0.05(-0.86%) |
Apr 04, 2008 | 5.323 | 5.323 | 5.246 | 5.315 | 20,794 | -0.03(-0.57%) |
Apr 03, 2008 | 5.307 | 5.361 | 5.224 | 5.346 | 106,305 | +0.02(+0.43%) |
Apr 02, 2008 | 5.178 | 5.323 | 5.155 | 5.323 | 189,552 | +0.18(+3.41%) |