Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.307 | 3.343 | 3.277 | 3.320 | 1,041,196 | +0.09(+2.85%) |
Apr 29, 2009 | 3.189 | 3.267 | 3.186 | 3.228 | 863,880 | +0.07(+2.18%) |
Apr 28, 2009 | 3.127 | 3.195 | 3.113 | 3.159 | 568,020 | -0.02(-0.52%) |
Apr 27, 2009 | 3.153 | 3.218 | 3.130 | 3.176 | 811,821 | -0.01(-0.31%) |
Apr 24, 2009 | 3.149 | 3.225 | 3.149 | 3.186 | 771,818 | +0.07(+2.32%) |
Apr 23, 2009 | 3.127 | 3.136 | 3.077 | 3.113 | 1,163,612 | +0.01(+0.21%) |
Apr 22, 2009 | 3.097 | 3.186 | 3.097 | 3.107 | 1,023,452 | -0.05(-1.46%) |
Apr 21, 2009 | 3.081 | 3.169 | 3.077 | 3.153 | 596,345 | +0.04(+1.37%) |
Apr 20, 2009 | 3.235 | 3.235 | 3.107 | 3.110 | 781,549 | -0.17(-5.10%) |
Apr 17, 2009 | 3.199 | 3.310 | 3.199 | 3.277 | 668,103 | +0.02(+0.70%) |
Apr 16, 2009 | 3.222 | 3.286 | 3.169 | 3.254 | 953,574 | +0.07(+2.06%) |
Apr 15, 2009 | 3.113 | 3.202 | 3.113 | 3.189 | 756,543 | +0.06(+1.99%) |
Apr 14, 2009 | 3.149 | 3.189 | 3.117 | 3.127 | 833,876 | -0.06(-1.75%) |
Apr 13, 2009 | 3.097 | 3.202 | 3.097 | 3.182 | 854,204 | +0.02(+0.62%) |
Apr 09, 2009 | 3.100 | 3.179 | 3.099 | 3.163 | 1,309,078 | +0.15(+5.12%) |
Apr 08, 2009 | 3.005 | 3.054 | 2.982 | 3.009 | 601,508 | +0.03(+0.99%) |
Apr 07, 2009 | 3.009 | 3.041 | 2.972 | 2.979 | 951,648 | -0.09(-2.88%) |
Apr 06, 2009 | 3.045 | 3.081 | 3.028 | 3.068 | 702,147 | -0.06(-1.89%) |
Apr 03, 2009 | 3.061 | 3.127 | 3.015 | 3.127 | 691,895 | +0.05(+1.60%) |
Apr 02, 2009 | 3.009 | 3.123 | 3.009 | 3.077 | 1,240,930 | +0.11(+3.76%) |
Apr 01, 2009 | 2.871 | 2.972 | 2.868 | 2.966 | 1,066,131 | +0.04(+1.37%) |
Mar 31, 2009 | 2.891 | 2.936 | 2.881 | 2.926 | 1,019,589 | +0.05(+1.80%) |
Mar 30, 2009 | 2.848 | 2.874 | 2.818 | 2.874 | 779,733 | -0.17(-5.70%) |
Mar 26, 2009 | 2.999 | 3.061 | 2.982 | 3.048 | 1,123,008 | +0.09(+2.99%) |
Mar 25, 2009 | 2.891 | 2.976 | 2.851 | 2.959 | 997,656 | +0.07(+2.50%) |
Mar 24, 2009 | 2.848 | 2.907 | 2.841 | 2.887 | 1,293,412 | +0.00(+0.11%) |
Mar 23, 2009 | 2.858 | 2.891 | 2.851 | 2.884 | 1,105,814 | +0.19(+6.93%) |
Mar 20, 2009 | 2.733 | 2.769 | 2.691 | 2.697 | 787,877 | -0.04(-1.44%) |
Mar 19, 2009 | 2.861 | 2.861 | 2.733 | 2.737 | 1,213,388 | -0.06(-2.11%) |
Mar 18, 2009 | 2.681 | 2.840 | 2.658 | 2.796 | 794,923 | +0.07(+2.40%) |
Mar 17, 2009 | 2.641 | 2.733 | 2.641 | 2.730 | 586,944 | +0.09(+3.22%) |
Mar 16, 2009 | 2.651 | 2.750 | 2.638 | 2.645 | 855,705 | +0.04(+1.64%) |
Mar 13, 2009 | 2.619 | 2.655 | 2.563 | 2.602 | 0 | -0.02(-0.75%) |
Mar 12, 2009 | 2.461 | 2.622 | 2.438 | 2.622 | 746,809 | +0.13(+5.26%) |
Mar 11, 2009 | 2.425 | 2.514 | 2.379 | 2.491 | 906,922 | +0.09(+3.83%) |
Mar 10, 2009 | 2.265 | 2.402 | 2.265 | 2.399 | 1,456,048 | +0.17(+7.49%) |
Mar 09, 2009 | 2.229 | 2.294 | 2.196 | 2.232 | 2,194,324 | -0.09(-3.68%) |
Mar 06, 2009 | 2.324 | 2.368 | 2.229 | 2.317 | 0 | -0.03(-1.26%) |
Mar 05, 2009 | 2.419 | 2.419 | 2.294 | 2.347 | 1,722,307 | -0.11(-4.53%) |
Mar 04, 2009 | 2.347 | 2.478 | 2.337 | 2.458 | 1,340,180 | +0.05(+2.04%) |
Mar 02, 2009 | 2.579 | 2.622 | 2.402 | 2.409 | 1,383,445 | -0.31(-11.45%) |
Feb 27, 2009 | 2.851 | 2.851 | 2.697 | 2.720 | 0 | -0.08(-2.92%) |
Feb 26, 2009 | 2.792 | 2.864 | 2.763 | 2.802 | 826,519 | +0.04(+1.54%) |
Feb 25, 2009 | 2.756 | 2.799 | 2.684 | 2.759 | 841,748 | -0.01(-0.47%) |
Feb 24, 2009 | 2.678 | 2.776 | 2.586 | 2.773 | 1,280,627 | +0.16(+6.15%) |
Feb 23, 2009 | 2.864 | 2.864 | 2.589 | 2.612 | 1,805,599 | -0.23(-7.97%) |
Feb 20, 2009 | 2.940 | 2.950 | 2.753 | 2.838 | 1,758,521 | -0.17(-5.77%) |
Feb 19, 2009 | 3.117 | 3.149 | 2.976 | 3.012 | 778,415 | -0.09(-2.75%) |
Feb 18, 2009 | 3.222 | 3.222 | 3.009 | 3.097 | 1,206,331 | -0.12(-3.87%) |
Feb 17, 2009 | 3.353 | 3.353 | 3.195 | 3.222 | 813,920 | -0.23(-6.56%) |
Feb 13, 2009 | 3.467 | 3.513 | 3.444 | 3.448 | 879,429 | -0.01(-0.19%) |
Feb 12, 2009 | 3.484 | 3.559 | 3.395 | 3.454 | 1,127,725 | -0.08(-2.23%) |
Feb 11, 2009 | 3.572 | 3.625 | 3.480 | 3.533 | 1,063,357 | -0.08(-2.27%) |
Feb 10, 2009 | 3.661 | 3.716 | 3.533 | 3.615 | 1,281,399 | -0.11(-2.90%) |
Feb 09, 2009 | 3.677 | 3.723 | 3.634 | 3.723 | 860,624 | -0.01(-0.26%) |
Feb 06, 2009 | 3.618 | 3.736 | 3.618 | 3.733 | 522,070 | +0.10(+2.71%) |
Feb 05, 2009 | 3.513 | 3.657 | 3.510 | 3.634 | 1,182,256 | +0.02(+0.45%) |
Feb 04, 2009 | 3.589 | 3.684 | 3.579 | 3.618 | 1,104,431 | +0.02(+0.45%) |
Feb 03, 2009 | 3.543 | 3.602 | 3.494 | 3.602 | 782,077 | +0.07(+1.85%) |
Feb 02, 2009 | 3.546 | 3.546 | 3.484 | 3.536 | 484,670 | -0.07(-1.91%) |
Jan 30, 2009 | 3.644 | 3.693 | 3.546 | 3.605 | 0 | -0.08(-2.14%) |
Jan 29, 2009 | 3.775 | 3.779 | 3.638 | 3.684 | 637,435 | -0.15(-3.85%) |
Jan 28, 2009 | 3.697 | 3.838 | 3.697 | 3.831 | 526,802 | +0.16(+4.38%) |
Jan 27, 2009 | 3.585 | 3.687 | 3.569 | 3.671 | 682,542 | +0.10(+2.85%) |
Jan 26, 2009 | 3.582 | 3.684 | 3.500 | 3.569 | 617,476 | -0.02(-0.46%) |
Jan 23, 2009 | 3.444 | 3.598 | 3.441 | 3.585 | 579,468 | +0.03(+0.74%) |
Jan 22, 2009 | 3.530 | 3.602 | 3.494 | 3.559 | 511,308 | -0.07(-1.81%) |
Jan 21, 2009 | 3.553 | 3.625 | 3.451 | 3.625 | 866,940 | +0.11(+3.08%) |
Jan 20, 2009 | 3.641 | 3.657 | 3.480 | 3.517 | 451,746 | -0.17(-4.71%) |
Jan 16, 2009 | 3.733 | 3.802 | 3.605 | 3.690 | 650,607 | +0.01(+0.36%) |
Jan 15, 2009 | 3.680 | 3.700 | 3.533 | 3.677 | 790,956 | -0.04(-1.15%) |
Jan 14, 2009 | 3.792 | 3.792 | 3.638 | 3.720 | 899,696 | -0.14(-3.73%) |
Jan 13, 2009 | 3.821 | 3.906 | 3.789 | 3.864 | 994,449 | +0.01(+0.34%) |
Jan 12, 2009 | 3.861 | 3.900 | 3.772 | 3.851 | 1,089,239 | -0.05(-1.18%) |
Jan 09, 2009 | 4.008 | 4.011 | 3.897 | 3.897 | 923,857 | -0.13(-3.18%) |
Jan 08, 2009 | 3.933 | 4.044 | 3.877 | 4.024 | 872,387 | +0.06(+1.57%) |
Jan 07, 2009 | 4.038 | 4.057 | 3.956 | 3.962 | 1,015,436 | -0.09(-2.26%) |
Jan 06, 2009 | 3.923 | 4.054 | 3.923 | 4.054 | 1,718,832 | +0.09(+2.23%) |
Jan 05, 2009 | 3.936 | 4.034 | 3.828 | 3.965 | 936,843 | -0.01(-0.17%) |
Jan 02, 2009 | 3.825 | 4.021 | 3.815 | 3.972 | 0 | +0.15(+4.03%) |
Jan 01, 2009 | 3.605 | 3.900 | 3.605 | 3.818 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.605 | 3.900 | 3.605 | 3.818 | 1,670,395 | +0.25(+7.08%) |
Dec 30, 2008 | 3.474 | 3.592 | 3.474 | 3.566 | 1,694,449 | +0.06(+1.59%) |
Dec 29, 2008 | 3.556 | 3.589 | 3.467 | 3.510 | 1,268,565 | -0.13(-3.60%) |
Dec 26, 2008 | 3.503 | 3.661 | 3.494 | 3.641 | 1,016,971 | +0.16(+4.71%) |
Dec 24, 2008 | 3.431 | 3.556 | 3.431 | 3.477 | 658,852 | +0.05(+1.53%) |
Dec 23, 2008 | 3.490 | 3.556 | 3.399 | 3.425 | 1,145,914 | -0.06(-1.69%) |
Dec 22, 2008 | 3.543 | 3.621 | 3.421 | 3.484 | 1,473,978 | -0.18(-4.83%) |
Dec 19, 2008 | 3.490 | 3.697 | 3.458 | 3.661 | 1,257,248 | +0.16(+4.69%) |
Dec 18, 2008 | 3.572 | 3.690 | 3.494 | 3.497 | 927,299 | -0.07(-1.84%) |
Dec 17, 2008 | 3.408 | 3.592 | 3.356 | 3.562 | 1,360,999 | +0.07(+2.07%) |
Dec 16, 2008 | 3.405 | 3.494 | 3.326 | 3.490 | 1,961,696 | +0.10(+3.00%) |
Dec 15, 2008 | 3.487 | 3.503 | 3.313 | 3.389 | 945,506 | -0.12(-3.54%) |
Dec 12, 2008 | 3.343 | 3.546 | 3.320 | 3.513 | 1,157,692 | +0.04(+1.23%) |
Dec 11, 2008 | 3.553 | 3.592 | 3.385 | 3.471 | 881,498 | -0.09(-2.40%) |
Dec 10, 2008 | 3.638 | 3.641 | 3.428 | 3.556 | 1,309,838 | -0.07(-2.02%) |
Dec 09, 2008 | 3.566 | 3.775 | 3.549 | 3.629 | 1,457,550 | +0.00(+0.13%) |
Dec 08, 2008 | 3.438 | 3.693 | 3.438 | 3.625 | 1,785,540 | +0.25(+7.38%) |
Dec 05, 2008 | 3.231 | 3.376 | 3.097 | 3.376 | 1,023,345 | +0.09(+2.79%) |
Dec 04, 2008 | 3.467 | 3.467 | 3.045 | 3.284 | 1,394,128 | -0.03(-0.99%) |
Dec 03, 2008 | 3.169 | 3.346 | 3.031 | 3.317 | 1,109,509 | +0.16(+5.09%) |
Dec 02, 2008 | 3.068 | 3.238 | 3.051 | 3.156 | 1,215,625 | +0.12(+3.88%) |
Dec 01, 2008 | 3.146 | 3.205 | 3.022 | 3.038 | 1,281,579 | -0.26(-7.94%) |
Nov 28, 2008 | 3.317 | 3.353 | 3.250 | 3.300 | 623,215 | -0.03(-0.98%) |
Nov 26, 2008 | 3.090 | 3.333 | 3.087 | 3.333 | 1,231,879 | +0.16(+4.95%) |
Nov 25, 2008 | 3.179 | 3.244 | 3.045 | 3.176 | 1,170,065 | +0.03(+0.94%) |
Nov 24, 2008 | 2.851 | 3.179 | 2.851 | 3.146 | 1,803,930 | +0.33(+11.63%) |
Nov 21, 2008 | 2.792 | 2.835 | 2.458 | 2.818 | 2,012,385 | +0.07(+2.38%) |
Nov 20, 2008 | 3.041 | 3.071 | 2.605 | 2.753 | 1,894,405 | -0.46(-14.29%) |
Nov 19, 2008 | 3.399 | 3.431 | 3.159 | 3.212 | 896,883 | -0.27(-7.81%) |
Nov 18, 2008 | 3.484 | 3.523 | 3.330 | 3.484 | 1,136,861 | +0.01(+0.28%) |
Nov 17, 2008 | 3.598 | 3.598 | 3.405 | 3.474 | 1,047,619 | -0.20(-5.44%) |
Nov 14, 2008 | 3.811 | 3.884 | 3.667 | 3.674 | 937,008 | -0.19(-4.84%) |
Nov 13, 2008 | 3.713 | 3.864 | 3.477 | 3.861 | 2,081,357 | +0.11(+3.06%) |
Nov 12, 2008 | 3.936 | 3.943 | 3.618 | 3.746 | 800,241 | -0.27(-6.69%) |
Nov 11, 2008 | 3.943 | 4.040 | 3.805 | 4.015 | 950,071 | -0.01(-0.24%) |
Nov 10, 2008 | 4.211 | 4.257 | 3.992 | 4.024 | 566,635 | -0.11(-2.77%) |
Nov 07, 2008 | 4.087 | 4.287 | 4.064 | 4.139 | 821,100 | +0.09(+2.10%) |
Nov 06, 2008 | 4.398 | 4.418 | 3.998 | 4.054 | 801,108 | -0.22(-5.14%) |
Nov 05, 2008 | 4.313 | 4.382 | 4.228 | 4.274 | 880,592 | -0.08(-1.73%) |
Nov 04, 2008 | 4.211 | 4.411 | 4.211 | 4.349 | 851,180 | +0.14(+3.35%) |
Nov 03, 2008 | 4.244 | 4.319 | 4.179 | 4.208 | 791,865 | -0.03(-0.77%) |
Oct 31, 2008 | 4.201 | 4.277 | 4.093 | 4.241 | 869,073 | +0.13(+3.19%) |
Oct 30, 2008 | 4.011 | 4.169 | 3.965 | 4.110 | 1,360,716 | +0.26(+6.72%) |
Oct 29, 2008 | 3.756 | 3.929 | 3.739 | 3.851 | 1,383,109 | +0.12(+3.34%) |
Oct 28, 2008 | 3.726 | 3.769 | 3.451 | 3.726 | 1,528,386 | +0.20(+5.77%) |
Oct 27, 2008 | 3.598 | 3.727 | 3.507 | 3.523 | 981,008 | -0.14(-3.93%) |
Oct 24, 2008 | 3.674 | 3.772 | 3.605 | 3.667 | 900,935 | -0.21(-5.41%) |
Oct 23, 2008 | 4.041 | 4.097 | 3.818 | 3.877 | 881,401 | -0.17(-4.13%) |
Oct 22, 2008 | 4.215 | 4.215 | 3.933 | 4.044 | 604,563 | -0.32(-7.29%) |
Oct 21, 2008 | 4.375 | 4.489 | 4.309 | 4.362 | 812,932 | -0.04(-0.89%) |
Oct 20, 2008 | 4.221 | 4.437 | 4.195 | 4.401 | 914,883 | +0.20(+4.68%) |
Oct 17, 2008 | 4.260 | 4.355 | 3.936 | 4.205 | 830,456 | +0.10(+2.48%) |
Oct 16, 2008 | 4.103 | 4.159 | 3.759 | 4.103 | 1,126,395 | +0.03(+0.81%) |
Oct 15, 2008 | 4.293 | 4.316 | 4.047 | 4.070 | 653,967 | -0.34(-7.80%) |
Oct 14, 2008 | 4.565 | 4.582 | 4.267 | 4.414 | 1,244,298 | +0.19(+4.50%) |
Oct 13, 2008 | 6.555 | 6.555 | 3.703 | 4.224 | 1,887,067 | +0.63(+17.40%) |
Oct 10, 2008 | 2.753 | 3.910 | 2.609 | 3.598 | 3,859,736 | +0.14(+4.17%) |
Oct 09, 2008 | 4.172 | 4.211 | 3.248 | 3.454 | 1,747,350 | -0.70(-16.88%) |
Oct 08, 2008 | 4.097 | 4.211 | 3.677 | 4.156 | 2,143,894 | -0.15(-3.50%) |
Oct 07, 2008 | 4.650 | 4.650 | 4.162 | 4.306 | 1,626,520 | -0.34(-7.33%) |
Oct 06, 2008 | 4.808 | 4.808 | 3.935 | 4.647 | 1,875,197 | -0.29(-5.84%) |
Oct 03, 2008 | 4.949 | 5.152 | 4.916 | 4.936 | 866,150 | -0.05(-1.05%) |
Oct 02, 2008 | 5.165 | 5.165 | 4.949 | 4.988 | 735,657 | -0.26(-4.88%) |
Oct 01, 2008 | 5.024 | 5.263 | 5.008 | 5.244 | 614,559 | +0.10(+2.04%) |
Sep 30, 2008 | 5.080 | 5.208 | 5.047 | 5.139 | 786,071 | +0.16(+3.16%) |
Sep 29, 2008 | 5.247 | 5.476 | 4.857 | 4.981 | 1,209,537 | -0.55(-9.90%) |
Sep 26, 2008 | 5.414 | 5.548 | 5.407 | 5.529 | 0 | -0.07(-1.29%) |
Sep 25, 2008 | 5.512 | 5.706 | 5.511 | 5.601 | 808,892 | +0.10(+1.85%) |
Sep 24, 2008 | 5.558 | 5.594 | 5.466 | 5.499 | 634,719 | -0.05(-0.94%) |
Sep 23, 2008 | 5.643 | 5.660 | 5.476 | 5.552 | 623,298 | -0.09(-1.57%) |
Sep 22, 2008 | 5.634 | 5.856 | 5.634 | 5.640 | 712,186 | -0.27(-4.60%) |
Sep 19, 2008 | 5.961 | 6.555 | 5.814 | 5.912 | 0 | +0.42(+7.64%) |
Sep 18, 2008 | 5.388 | 5.493 | 5.024 | 5.493 | 1,507,408 | +0.15(+2.82%) |
Sep 17, 2008 | 5.634 | 5.660 | 5.326 | 5.342 | 1,140,947 | -0.36(-6.38%) |
Sep 16, 2008 | 5.778 | 5.847 | 5.565 | 5.706 | 1,070,247 | -0.20(-3.39%) |
Sep 15, 2008 | 5.997 | 6.069 | 5.886 | 5.906 | 903,272 | -0.30(-4.81%) |
Sep 12, 2008 | 6.158 | 6.230 | 6.138 | 6.204 | 569,695 | +0.04(+0.64%) |
Sep 11, 2008 | 6.132 | 6.167 | 6.043 | 6.165 | 615,550 | -0.07(-1.10%) |
Sep 10, 2008 | 6.273 | 6.315 | 6.158 | 6.233 | 863,370 | -0.06(-0.99%) |
Sep 09, 2008 | 6.509 | 6.535 | 6.286 | 6.296 | 517,279 | -0.23(-3.52%) |
Sep 08, 2008 | 6.646 | 6.669 | 6.463 | 6.525 | 684,407 | +0.05(+0.76%) |
Sep 05, 2008 | 6.528 | 6.532 | 6.374 | 6.476 | 0 | -0.11(-1.69%) |
Sep 04, 2008 | 6.764 | 6.768 | 6.561 | 6.587 | 555,320 | -0.22(-3.23%) |
Sep 03, 2008 | 6.882 | 6.882 | 6.751 | 6.807 | 341,462 | -0.09(-1.33%) |
Sep 02, 2008 | 6.948 | 6.967 | 6.879 | 6.899 | 611,346 | -0.00(-0.00%) |
Aug 29, 2008 | 6.948 | 6.958 | 6.876 | 6.899 | 368,124 | -0.05(-0.71%) |
Aug 28, 2008 | 6.882 | 6.948 | 6.869 | 6.948 | 326,458 | +0.11(+1.63%) |
Aug 27, 2008 | 6.807 | 6.853 | 6.807 | 6.836 | 312,404 | +0.04(+0.63%) |
Aug 26, 2008 | 6.781 | 6.849 | 6.745 | 6.794 | 1,069,671 | +0.01(+0.14%) |
Aug 25, 2008 | 6.876 | 6.892 | 6.771 | 6.784 | 519,635 | -0.13(-1.85%) |
Aug 22, 2008 | 6.846 | 6.922 | 6.787 | 6.912 | 364,719 | +0.12(+1.74%) |
Aug 21, 2008 | 6.705 | 6.833 | 6.705 | 6.794 | 1,423,658 | +0.04(+0.63%) |
Aug 20, 2008 | 6.741 | 6.771 | 6.705 | 6.751 | 438,137 | -0.01(-0.19%) |
Aug 19, 2008 | 6.807 | 6.813 | 6.725 | 6.764 | 487,410 | -0.08(-1.23%) |
Aug 18, 2008 | 6.931 | 6.931 | 6.813 | 6.848 | 406,553 | -0.08(-1.15%) |
Aug 15, 2008 | 6.899 | 6.928 | 6.859 | 6.928 | 0 | +0.05(+0.67%) |
Aug 14, 2008 | 6.882 | 6.918 | 6.851 | 6.882 | 307,592 | -0.01(-0.19%) |
Aug 13, 2008 | 6.886 | 6.918 | 6.817 | 6.895 | 366,278 | -0.03(-0.43%) |
Aug 12, 2008 | 7.007 | 7.007 | 6.899 | 6.925 | 523,635 | -0.09(-1.22%) |
Aug 11, 2008 | 6.984 | 7.073 | 6.967 | 7.010 | 319,742 | +0.02(+0.23%) |
Aug 08, 2008 | 6.931 | 7.053 | 6.931 | 6.994 | 383,564 | +0.07(+0.99%) |
Aug 07, 2008 | 6.984 | 7.036 | 6.908 | 6.925 | 221,099 | -0.13(-1.90%) |
Aug 06, 2008 | 7.066 | 7.111 | 7.003 | 7.059 | 331,591 | -0.04(-0.51%) |
Aug 05, 2008 | 7.026 | 7.102 | 7.010 | 7.095 | 336,274 | +0.11(+1.55%) |
Aug 04, 2008 | 7.121 | 7.121 | 6.967 | 6.987 | 338,471 | -0.17(-2.38%) |
Aug 01, 2008 | 7.197 | 7.197 | 7.066 | 7.157 | 435,345 | -0.01(-0.18%) |
Jul 31, 2008 | 7.177 | 7.237 | 7.148 | 7.171 | 544,854 | -0.01(-0.14%) |
Jul 30, 2008 | 7.102 | 7.180 | 7.040 | 7.180 | 605,487 | +0.12(+1.77%) |
Jul 29, 2008 | 7.056 | 7.059 | 6.915 | 7.056 | 404,569 | +0.17(+2.48%) |
Jul 28, 2008 | 7.040 | 7.059 | 6.869 | 6.886 | 350,497 | -0.12(-1.73%) |
Jul 25, 2008 | 7.072 | 7.072 | 6.948 | 7.007 | 391,766 | -0.04(-0.51%) |
Jul 24, 2008 | 7.239 | 7.239 | 7.043 | 7.043 | 393,505 | -0.24(-3.29%) |
Jul 23, 2008 | 7.180 | 7.305 | 7.161 | 7.282 | 489,659 | +0.11(+1.51%) |
Jul 22, 2008 | 7.072 | 7.190 | 7.033 | 7.174 | 397,472 | +0.00(+0.05%) |
Jul 21, 2008 | 7.112 | 7.174 | 7.085 | 7.171 | 346,954 | +0.09(+1.25%) |
Jul 18, 2008 | 7.125 | 7.125 | 7.049 | 7.082 | 416,671 | -0.06(-0.83%) |
Jul 17, 2008 | 7.144 | 7.151 | 7.036 | 7.141 | 476,224 | +0.09(+1.25%) |
Jul 16, 2008 | 6.817 | 7.066 | 6.787 | 7.053 | 684,751 | +0.19(+2.77%) |
Jul 15, 2008 | 6.915 | 6.994 | 6.764 | 6.863 | 975,796 | -0.15(-2.15%) |
Jul 14, 2008 | 7.213 | 7.217 | 6.964 | 7.013 | 980,758 | -0.11(-1.52%) |
Jul 11, 2008 | 7.226 | 7.236 | 6.994 | 7.121 | 959,103 | -0.16(-2.25%) |
Jul 10, 2008 | 7.308 | 7.346 | 7.187 | 7.285 | 490,974 | -0.04(-0.54%) |
Jul 09, 2008 | 7.443 | 7.459 | 7.325 | 7.325 | 550,441 | -0.08(-1.11%) |
Jul 08, 2008 | 7.272 | 7.407 | 7.259 | 7.407 | 491,663 | +0.10(+1.35%) |
Jul 07, 2008 | 7.567 | 7.582 | 7.259 | 7.308 | 617,973 | -0.23(-3.09%) |
Jul 04, 2008 | 7.564 | 7.577 | 7.459 | 7.541 | 301,294 | +0.00(+0.00%) |
Jul 03, 2008 | 7.564 | 7.577 | 7.459 | 7.541 | 301,294 | -0.02(-0.22%) |
Jul 02, 2008 | 7.662 | 7.715 | 7.554 | 7.557 | 328,100 | -0.12(-1.54%) |
Jul 01, 2008 | 7.525 | 7.675 | 7.415 | 7.675 | 575,532 | +0.09(+1.12%) |
Jun 30, 2008 | 7.669 | 7.692 | 7.590 | 7.590 | 391,256 | -0.03(-0.34%) |
Jun 27, 2008 | 7.685 | 7.728 | 7.587 | 7.616 | 342,618 | -0.07(-0.85%) |
Jun 26, 2008 | 7.810 | 7.820 | 7.656 | 7.682 | 253,202 | -0.20(-2.50%) |
Jun 25, 2008 | 7.803 | 7.901 | 7.803 | 7.879 | 377,763 | +0.11(+1.48%) |
Jun 24, 2008 | 7.728 | 7.823 | 7.692 | 7.764 | 350,195 | +0.01(+0.17%) |
Jun 23, 2008 | 7.823 | 7.823 | 7.724 | 7.751 | 288,530 | -0.05(-0.59%) |
Jun 20, 2008 | 7.892 | 7.892 | 7.741 | 7.797 | 380,436 | -0.13(-1.61%) |
Jun 19, 2008 | 7.980 | 7.980 | 7.872 | 7.924 | 356,834 | -0.08(-0.98%) |
Jun 18, 2008 | 8.042 | 8.042 | 7.903 | 8.003 | 372,103 | -0.05(-0.65%) |
Jun 17, 2008 | 8.062 | 8.082 | 8.013 | 8.056 | 342,408 | +0.03(+0.37%) |
Jun 16, 2008 | 7.997 | 8.059 | 7.980 | 8.026 | 268,111 | +0.01(+0.16%) |
Jun 13, 2008 | 7.967 | 8.027 | 7.951 | 8.013 | 375,399 | +0.07(+0.82%) |
Jun 12, 2008 | 8.006 | 8.071 | 7.921 | 7.947 | 538,034 | -0.02(-0.21%) |
Jun 11, 2008 | 8.082 | 8.095 | 7.957 | 7.964 | 355,641 | -0.14(-1.74%) |
Jun 10, 2008 | 8.131 | 8.154 | 8.042 | 8.105 | 363,004 | -0.02(-0.20%) |
Jun 09, 2008 | 8.196 | 8.236 | 8.088 | 8.121 | 508,375 | -0.04(-0.52%) |
Jun 06, 2008 | 8.409 | 8.409 | 8.157 | 8.164 | 671,222 | -0.28(-3.30%) |
Jun 05, 2008 | 8.445 | 8.472 | 8.403 | 8.442 | 407,163 | +0.02(+0.23%) |
Jun 04, 2008 | 8.423 | 8.445 | 8.380 | 8.423 | 396,279 | +0.00(+0.00%) |
Jun 03, 2008 | 8.426 | 8.468 | 8.357 | 8.423 | 292,994 | +0.01(+0.16%) |
Jun 02, 2008 | 8.504 | 8.504 | 8.357 | 8.409 | 233,393 | -0.10(-1.12%) |
May 30, 2008 | 8.495 | 8.567 | 8.482 | 8.504 | 362,586 | +0.02(+0.23%) |
May 29, 2008 | 8.514 | 8.560 | 8.482 | 8.485 | 370,934 | -0.02(-0.23%) |
May 28, 2008 | 8.527 | 8.537 | 8.445 | 8.504 | 307,506 | -0.02(-0.19%) |
May 27, 2008 | 8.439 | 8.524 | 8.434 | 8.521 | 415,487 | +0.08(+0.89%) |
May 26, 2008 | 8.478 | 8.485 | 8.390 | 8.445 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.478 | 8.485 | 8.390 | 8.445 | 344,650 | -0.07(-0.77%) |
May 22, 2008 | 8.495 | 8.511 | 8.459 | 8.511 | 329,802 | +0.07(+0.78%) |
May 21, 2008 | 8.580 | 8.619 | 8.419 | 8.445 | 290,910 | -0.11(-1.26%) |
May 20, 2008 | 8.537 | 8.554 | 8.453 | 8.554 | 336,558 | -0.02(-0.23%) |
May 19, 2008 | 8.567 | 8.626 | 8.554 | 8.573 | 445,185 | +0.04(+0.46%) |
May 16, 2008 | 8.521 | 8.548 | 8.472 | 8.534 | 402,702 | +0.02(+0.27%) |
May 15, 2008 | 8.413 | 8.514 | 8.387 | 8.511 | 235,672 | +0.09(+1.05%) |
May 14, 2008 | 8.432 | 8.475 | 8.406 | 8.423 | 384,095 | +0.02(+0.27%) |
May 13, 2008 | 8.387 | 8.409 | 8.337 | 8.400 | 341,111 | -0.02(-0.23%) |
May 12, 2008 | 8.354 | 8.419 | 8.341 | 8.419 | 290,437 | +0.09(+1.06%) |
May 09, 2008 | 8.291 | 8.331 | 8.236 | 8.331 | 203,767 | +0.01(+0.16%) |
May 08, 2008 | 8.298 | 8.318 | 8.272 | 8.318 | 264,348 | +0.04(+0.48%) |
May 07, 2008 | 8.364 | 8.403 | 8.269 | 8.278 | 396,434 | -0.10(-1.14%) |
May 06, 2008 | 8.308 | 8.380 | 8.285 | 8.373 | 372,765 | +0.02(+0.24%) |
May 05, 2008 | 8.439 | 8.439 | 8.344 | 8.354 | 303,470 | -0.07(-0.86%) |
May 02, 2008 | 8.367 | 8.459 | 8.318 | 8.426 | 304,904 | +0.08(+0.94%) |