Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.083 | 6.165 | 6.083 | 6.108 | 14,805 | +0.07(+1.10%) |
Apr 29, 2009 | 6.011 | 6.088 | 5.965 | 6.042 | 34,688 | +0.01(+0.17%) |
Apr 28, 2009 | 6.047 | 6.047 | 5.985 | 6.031 | 13,705 | -0.02(-0.25%) |
Apr 27, 2009 | 6.067 | 6.088 | 5.944 | 6.047 | 21,429 | +0.01(+0.13%) |
Apr 24, 2009 | 6.134 | 6.149 | 5.924 | 6.039 | 66,070 | +0.02(+0.38%) |
Apr 23, 2009 | 5.893 | 6.021 | 5.893 | 6.016 | 15,811 | +0.08(+1.38%) |
Apr 22, 2009 | 5.857 | 5.934 | 5.831 | 5.934 | 38,962 | +0.09(+1.49%) |
Apr 21, 2009 | 5.852 | 5.852 | 5.826 | 5.847 | 27,069 | -0.04(-0.70%) |
Apr 20, 2009 | 5.877 | 5.913 | 5.821 | 5.888 | 14,834 | -0.05(-0.78%) |
Apr 17, 2009 | 5.893 | 5.939 | 5.842 | 5.934 | 18,423 | +0.05(+0.87%) |
Apr 16, 2009 | 5.816 | 5.883 | 5.800 | 5.883 | 18,729 | +0.09(+1.51%) |
Apr 15, 2009 | 5.749 | 5.795 | 5.729 | 5.795 | 8,828 | +0.06(+1.07%) |
Apr 14, 2009 | 5.806 | 5.836 | 5.734 | 5.734 | 37,665 | -0.20(-3.37%) |
Apr 13, 2009 | 6.057 | 6.057 | 5.913 | 5.934 | 13,971 | -0.14(-2.36%) |
Apr 09, 2009 | 6.257 | 6.257 | 5.980 | 6.078 | 56,332 | -0.18(-2.87%) |
Apr 08, 2009 | 6.031 | 6.262 | 5.888 | 6.257 | 47,074 | +0.23(+3.83%) |
Apr 07, 2009 | 5.990 | 6.026 | 5.939 | 6.026 | 7,480 | +0.04(+0.60%) |
Apr 06, 2009 | 6.155 | 6.155 | 5.918 | 5.990 | 19,904 | -0.14(-2.34%) |
Apr 03, 2009 | 6.031 | 6.134 | 6.031 | 6.134 | 40,252 | +0.04(+0.72%) |
Apr 02, 2009 | 6.042 | 6.206 | 6.042 | 6.090 | 20,063 | +0.11(+1.90%) |
Apr 01, 2009 | 5.934 | 5.990 | 5.934 | 5.977 | 1,989 | +0.10(+1.73%) |
Mar 31, 2009 | 5.816 | 5.875 | 5.795 | 5.875 | 4,823 | +0.06(+1.01%) |
Mar 30, 2009 | 5.790 | 5.816 | 5.652 | 5.816 | 7,987 | -0.01(-0.09%) |
Mar 26, 2009 | 5.790 | 6.052 | 5.790 | 5.821 | 31,810 | +0.10(+1.70%) |
Mar 25, 2009 | 5.734 | 5.775 | 5.682 | 5.723 | 12,526 | -0.04(-0.62%) |
Mar 24, 2009 | 5.672 | 5.790 | 5.667 | 5.759 | 34,894 | +0.07(+1.26%) |
Mar 23, 2009 | 5.580 | 5.688 | 5.580 | 5.688 | 33,513 | +0.22(+4.04%) |
Mar 20, 2009 | 5.410 | 5.480 | 5.390 | 5.467 | 21,234 | +0.07(+1.33%) |
Mar 19, 2009 | 5.436 | 5.436 | 5.395 | 5.395 | 4,550 | -0.02(-0.28%) |
Mar 18, 2009 | 5.308 | 5.441 | 5.261 | 5.410 | 31,953 | +0.11(+2.03%) |
Mar 17, 2009 | 5.333 | 5.333 | 5.265 | 5.303 | 26,716 | -0.06(-1.15%) |
Mar 16, 2009 | 5.441 | 5.441 | 5.349 | 5.364 | 22,247 | -0.08(-1.42%) |
Mar 13, 2009 | 5.385 | 5.508 | 5.328 | 5.441 | 0 | +0.06(+1.15%) |
Mar 12, 2009 | 5.256 | 5.385 | 5.235 | 5.380 | 34,207 | +0.12(+2.24%) |
Mar 11, 2009 | 5.323 | 5.323 | 5.215 | 5.261 | 24,349 | -0.01(-0.19%) |
Mar 10, 2009 | 5.195 | 5.282 | 5.195 | 5.272 | 10,050 | +0.06(+1.18%) |
Mar 09, 2009 | 5.226 | 5.226 | 5.195 | 5.210 | 3,409 | -0.03(-0.59%) |
Mar 06, 2009 | 5.251 | 5.257 | 5.190 | 5.241 | 0 | -0.04(-0.68%) |
Mar 05, 2009 | 5.261 | 5.277 | 5.236 | 5.277 | 9,228 | -0.07(-1.25%) |
Mar 04, 2009 | 5.349 | 5.400 | 5.313 | 5.344 | 28,986 | -0.05(-0.86%) |
Mar 02, 2009 | 5.487 | 5.503 | 5.390 | 5.390 | 45,500 | -0.09(-1.69%) |
Feb 27, 2009 | 5.482 | 5.523 | 5.451 | 5.482 | 0 | +0.00(+0.02%) |
Feb 26, 2009 | 5.472 | 5.503 | 5.467 | 5.481 | 7,402 | +0.02(+0.45%) |
Feb 25, 2009 | 5.405 | 5.472 | 5.354 | 5.457 | 13,531 | +0.06(+1.05%) |
Feb 24, 2009 | 5.349 | 5.400 | 5.200 | 5.400 | 18,702 | +0.04(+0.67%) |
Feb 23, 2009 | 5.426 | 5.437 | 5.364 | 5.364 | 21,624 | -0.10(-1.80%) |
Feb 20, 2009 | 5.544 | 5.544 | 5.446 | 5.463 | 17,533 | -0.13(-2.28%) |
Feb 19, 2009 | 5.682 | 5.682 | 5.580 | 5.590 | 18,822 | -0.10(-1.77%) |
Feb 18, 2009 | 5.641 | 5.698 | 5.641 | 5.691 | 11,336 | +0.03(+0.60%) |
Feb 17, 2009 | 6.016 | 6.016 | 5.641 | 5.657 | 47,719 | -0.35(-5.89%) |
Feb 13, 2009 | 6.103 | 6.232 | 6.011 | 6.011 | 49,499 | -0.24(-3.78%) |
Feb 12, 2009 | 6.314 | 6.386 | 6.247 | 6.247 | 22,208 | -0.13(-2.01%) |
Feb 11, 2009 | 6.365 | 6.406 | 6.358 | 6.375 | 18,532 | +0.09(+1.47%) |
Feb 10, 2009 | 6.268 | 6.314 | 6.262 | 6.283 | 23,067 | +0.01(+0.16%) |
Feb 09, 2009 | 6.155 | 6.416 | 6.155 | 6.273 | 37,715 | +0.05(+0.74%) |
Feb 06, 2009 | 6.165 | 6.256 | 6.165 | 6.226 | 7,159 | +0.03(+0.50%) |
Feb 05, 2009 | 6.350 | 6.350 | 6.196 | 6.196 | 19,666 | -0.14(-2.19%) |
Feb 04, 2009 | 6.139 | 6.350 | 6.139 | 6.334 | 31,832 | +0.21(+3.44%) |
Feb 03, 2009 | 5.949 | 6.416 | 5.906 | 6.124 | 73,964 | +0.17(+2.93%) |
Feb 02, 2009 | 5.954 | 6.006 | 5.949 | 5.949 | 27,657 | -0.03(-0.52%) |
Jan 30, 2009 | 6.088 | 6.088 | 5.980 | 5.980 | 0 | -0.08(-1.27%) |
Jan 29, 2009 | 6.042 | 6.103 | 6.042 | 6.057 | 16,701 | +0.07(+1.20%) |
Jan 28, 2009 | 5.872 | 6.026 | 5.872 | 5.985 | 9,543 | +0.13(+2.28%) |
Jan 27, 2009 | 5.806 | 5.877 | 5.754 | 5.852 | 16,559 | +0.07(+1.15%) |
Jan 26, 2009 | 5.652 | 5.785 | 5.652 | 5.785 | 23,572 | +0.12(+2.08%) |
Jan 23, 2009 | 5.768 | 5.790 | 5.621 | 5.667 | 18,409 | -0.13(-2.30%) |
Jan 22, 2009 | 5.949 | 5.949 | 5.800 | 5.800 | 16,046 | -0.16(-2.75%) |
Jan 21, 2009 | 6.391 | 6.391 | 5.934 | 5.965 | 39,352 | +0.07(+1.13%) |
Jan 20, 2009 | 5.960 | 6.011 | 5.811 | 5.898 | 6,623 | +0.03(+0.44%) |
Jan 16, 2009 | 5.800 | 6.031 | 5.800 | 5.872 | 31,072 | +0.14(+2.47%) |
Jan 15, 2009 | 5.877 | 5.970 | 5.708 | 5.731 | 11,881 | -0.07(-1.29%) |
Jan 14, 2009 | 5.903 | 6.021 | 5.734 | 5.806 | 25,409 | -0.10(-1.65%) |
Jan 13, 2009 | 6.011 | 6.026 | 5.903 | 5.903 | 32,126 | -0.04(-0.69%) |
Jan 12, 2009 | 5.954 | 5.970 | 5.842 | 5.944 | 22,208 | +0.07(+1.22%) |
Jan 09, 2009 | 5.954 | 5.954 | 5.800 | 5.872 | 106,591 | +0.21(+3.62%) |
Jan 08, 2009 | 5.672 | 5.842 | 5.600 | 5.667 | 58,794 | +0.13(+2.41%) |
Jan 07, 2009 | 5.513 | 5.534 | 5.457 | 5.534 | 11,104 | +0.03(+0.47%) |
Jan 06, 2009 | 5.405 | 5.513 | 5.405 | 5.508 | 18,214 | +0.16(+2.97%) |
Jan 05, 2009 | 5.113 | 5.349 | 5.113 | 5.349 | 42,839 | +0.22(+4.30%) |
Jan 02, 2009 | 5.010 | 5.128 | 5.010 | 5.128 | 0 | +0.12(+2.36%) |
Jan 01, 2009 | 5.005 | 5.015 | 4.948 | 5.010 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.005 | 5.015 | 4.948 | 5.010 | 33,870 | +0.06(+1.14%) |
Dec 30, 2008 | 5.051 | 5.051 | 4.933 | 4.953 | 43,262 | -0.10(-1.93%) |
Dec 29, 2008 | 5.030 | 5.133 | 4.928 | 5.051 | 23,219 | +0.02(+0.41%) |
Dec 26, 2008 | 4.948 | 5.030 | 4.851 | 5.030 | 14,371 | +0.18(+3.81%) |
Dec 24, 2008 | 4.871 | 4.876 | 4.769 | 4.846 | 13,344 | +0.01(+0.21%) |
Dec 23, 2008 | 4.892 | 5.082 | 4.835 | 4.835 | 26,104 | -0.04(-0.74%) |
Dec 22, 2008 | 4.876 | 5.133 | 4.856 | 4.871 | 61,093 | +0.17(+3.60%) |
Dec 19, 2008 | 4.440 | 4.702 | 4.430 | 4.702 | 58,083 | +0.29(+6.63%) |
Dec 18, 2008 | 4.286 | 4.450 | 4.281 | 4.409 | 30,848 | +0.17(+4.12%) |
Dec 17, 2008 | 4.081 | 4.261 | 4.065 | 4.235 | 116,332 | +0.17(+4.17%) |
Dec 16, 2008 | 4.184 | 4.184 | 4.030 | 4.065 | 70,191 | -0.10(-2.46%) |
Dec 15, 2008 | 4.214 | 4.214 | 4.168 | 4.168 | 24,090 | -0.09(-2.17%) |
Dec 12, 2008 | 4.276 | 4.384 | 4.132 | 4.261 | 87,400 | -0.14(-3.26%) |
Dec 11, 2008 | 4.594 | 4.722 | 4.404 | 4.404 | 49,663 | -0.16(-3.49%) |
Dec 10, 2008 | 4.876 | 4.876 | 4.548 | 4.563 | 19,744 | -0.11(-2.41%) |
Dec 09, 2008 | 4.666 | 4.912 | 4.548 | 4.676 | 164,794 | +0.02(+0.44%) |
Dec 08, 2008 | 4.748 | 4.948 | 4.620 | 4.656 | 165,844 | -0.15(-3.10%) |
Dec 05, 2008 | 5.072 | 5.072 | 4.676 | 4.805 | 53,963 | -0.26(-5.07%) |
Dec 04, 2008 | 5.133 | 5.246 | 4.979 | 5.061 | 56,885 | -0.15(-2.86%) |
Dec 03, 2008 | 5.143 | 5.220 | 5.143 | 5.210 | 8,326 | +0.03(+0.50%) |
Dec 02, 2008 | 5.179 | 5.236 | 5.165 | 5.184 | 13,144 | -0.09(-1.76%) |
Dec 01, 2008 | 5.287 | 5.338 | 5.179 | 5.277 | 13,847 | +0.02(+0.30%) |
Nov 28, 2008 | 5.569 | 5.569 | 5.261 | 5.261 | 11,375 | +0.04(+0.79%) |
Nov 26, 2008 | 5.210 | 5.441 | 5.128 | 5.220 | 12,662 | -0.07(-1.26%) |
Nov 25, 2008 | 5.287 | 5.287 | 5.261 | 5.287 | 18,764 | +0.00(+0.00%) |
Nov 24, 2008 | 4.553 | 5.287 | 4.512 | 5.287 | 52,373 | +0.72(+15.86%) |
Nov 21, 2008 | 4.794 | 4.964 | 4.343 | 4.563 | 66,659 | -0.18(-3.89%) |
Nov 20, 2008 | 5.005 | 5.051 | 4.738 | 4.748 | 22,666 | -0.33(-6.43%) |
Nov 19, 2008 | 5.282 | 5.287 | 5.056 | 5.075 | 34,158 | -0.20(-3.83%) |
Nov 18, 2008 | 5.292 | 5.338 | 5.267 | 5.277 | 20,911 | -0.01(-0.19%) |
Nov 17, 2008 | 5.313 | 5.364 | 5.267 | 5.287 | 12,086 | -0.10(-1.90%) |
Nov 14, 2008 | 5.395 | 5.395 | 5.354 | 5.390 | 11,262 | -0.05(-0.94%) |
Nov 13, 2008 | 5.487 | 5.487 | 5.431 | 5.441 | 13,442 | +0.01(+0.19%) |
Nov 12, 2008 | 5.641 | 5.641 | 5.369 | 5.431 | 31,450 | -0.25(-4.43%) |
Nov 11, 2008 | 5.739 | 5.739 | 5.662 | 5.682 | 13,052 | -0.11(-1.95%) |
Nov 10, 2008 | 5.852 | 5.852 | 5.723 | 5.795 | 35,621 | +0.04(+0.71%) |
Nov 07, 2008 | 5.652 | 5.806 | 5.652 | 5.754 | 26,356 | +0.09(+1.54%) |
Nov 06, 2008 | 5.569 | 5.667 | 5.569 | 5.667 | 45,771 | +0.03(+0.55%) |
Nov 05, 2008 | 5.528 | 5.641 | 5.518 | 5.636 | 81,499 | +0.03(+0.46%) |
Nov 04, 2008 | 5.569 | 5.616 | 5.544 | 5.611 | 5,509 | +0.07(+1.20%) |
Nov 03, 2008 | 5.585 | 5.621 | 5.518 | 5.544 | 42,720 | -0.01(-0.09%) |
Oct 31, 2008 | 5.503 | 5.611 | 5.503 | 5.549 | 24,351 | +0.00(+0.00%) |
Oct 30, 2008 | 5.523 | 5.549 | 5.467 | 5.549 | 6,234 | +0.03(+0.46%) |
Oct 29, 2008 | 5.621 | 5.641 | 5.457 | 5.523 | 39,342 | -0.04(-0.65%) |
Oct 28, 2008 | 5.877 | 5.903 | 5.467 | 5.559 | 19,598 | -0.04(-0.64%) |
Oct 27, 2008 | 5.441 | 5.595 | 5.441 | 5.595 | 21,176 | +0.15(+2.83%) |
Oct 24, 2008 | 5.667 | 5.718 | 5.400 | 5.441 | 56,710 | -0.23(-3.99%) |
Oct 23, 2008 | 5.498 | 5.703 | 5.498 | 5.667 | 47,643 | +0.20(+3.66%) |
Oct 22, 2008 | 5.292 | 5.487 | 5.292 | 5.467 | 77,492 | +0.17(+3.30%) |
Oct 21, 2008 | 5.256 | 5.292 | 5.251 | 5.292 | 17,258 | +0.02(+0.43%) |
Oct 20, 2008 | 4.820 | 5.595 | 4.820 | 5.270 | 56,787 | +0.47(+9.68%) |
Oct 17, 2008 | 4.671 | 4.817 | 4.656 | 4.805 | 17,531 | +0.11(+2.29%) |
Oct 16, 2008 | 4.620 | 4.697 | 4.610 | 4.697 | 127,017 | -0.28(-5.57%) |
Oct 15, 2008 | 5.107 | 5.107 | 4.974 | 4.974 | 55,381 | -0.24(-4.63%) |
Oct 14, 2008 | 4.712 | 6.026 | 4.702 | 5.215 | 47,799 | +0.51(+10.92%) |
Oct 13, 2008 | 3.829 | 4.702 | 3.829 | 4.702 | 112,050 | +0.88(+23.12%) |
Oct 10, 2008 | 4.107 | 4.107 | 3.167 | 3.819 | 215,160 | -0.62(-13.99%) |
Oct 09, 2008 | 4.979 | 4.979 | 4.435 | 4.440 | 140,964 | -0.55(-11.08%) |
Oct 08, 2008 | 5.205 | 5.224 | 4.938 | 4.994 | 75,449 | -0.37(-6.82%) |
Oct 07, 2008 | 5.528 | 5.616 | 5.359 | 5.359 | 34,364 | -0.20(-3.60%) |
Oct 06, 2008 | 5.775 | 5.775 | 5.390 | 5.559 | 46,260 | -0.30(-5.08%) |
Oct 03, 2008 | 5.785 | 5.903 | 5.739 | 5.857 | 0 | +0.06(+0.97%) |
Oct 02, 2008 | 5.559 | 5.995 | 5.559 | 5.800 | 97,379 | +0.18(+3.20%) |
Oct 01, 2008 | 5.600 | 5.621 | 5.385 | 5.621 | 67,235 | +0.03(+0.46%) |
Sep 30, 2008 | 5.580 | 5.641 | 5.580 | 5.595 | 25,861 | +0.02(+0.28%) |
Sep 29, 2008 | 6.108 | 6.237 | 5.395 | 5.580 | 69,275 | -0.61(-9.79%) |
Sep 26, 2008 | 6.160 | 6.191 | 6.072 | 6.185 | 0 | -0.07(-1.15%) |
Sep 25, 2008 | 6.057 | 6.257 | 6.006 | 6.257 | 47,846 | +0.17(+2.87%) |
Sep 24, 2008 | 6.057 | 6.211 | 5.852 | 6.083 | 17,104 | +0.08(+1.28%) |
Sep 23, 2008 | 6.201 | 6.232 | 5.554 | 6.006 | 57,684 | -0.30(-4.72%) |
Sep 22, 2008 | 6.422 | 6.422 | 6.247 | 6.303 | 34,742 | -0.14(-2.23%) |
Sep 19, 2008 | 6.545 | 6.555 | 6.396 | 6.447 | 0 | +0.20(+3.12%) |
Sep 18, 2008 | 6.601 | 6.606 | 6.252 | 6.252 | 43,934 | -0.38(-5.80%) |
Sep 17, 2008 | 6.750 | 6.812 | 6.586 | 6.637 | 54,835 | -0.18(-2.71%) |
Sep 16, 2008 | 6.919 | 6.961 | 6.791 | 6.822 | 48,479 | -0.14(-2.02%) |
Sep 15, 2008 | 7.022 | 7.022 | 6.950 | 6.963 | 43,464 | -0.11(-1.57%) |
Sep 12, 2008 | 7.032 | 7.217 | 7.032 | 7.073 | 38,243 | +0.05(+0.73%) |
Sep 11, 2008 | 6.996 | 7.027 | 6.996 | 7.022 | 6,039 | -0.03(-0.36%) |
Sep 10, 2008 | 7.048 | 7.048 | 7.048 | 7.048 | 584 | -0.00(-0.06%) |
Sep 09, 2008 | 7.084 | 7.084 | 7.052 | 7.052 | 14,618 | +0.04(+0.57%) |
Sep 08, 2008 | 7.038 | 7.043 | 6.981 | 7.012 | 25,910 | -0.03(-0.36%) |
Sep 05, 2008 | 7.048 | 7.058 | 7.038 | 7.038 | 0 | -0.01(-0.15%) |
Sep 04, 2008 | 7.022 | 7.048 | 7.022 | 7.048 | 1,168 | +0.04(+0.51%) |
Sep 03, 2008 | 7.038 | 7.038 | 6.996 | 7.012 | 14,975 | -0.03(-0.44%) |
Sep 02, 2008 | 6.966 | 7.109 | 6.940 | 7.043 | 54,230 | +0.10(+1.40%) |
Aug 29, 2008 | 6.966 | 6.976 | 6.873 | 6.945 | 0 | -0.02(-0.22%) |
Aug 28, 2008 | 6.945 | 6.981 | 6.935 | 6.961 | 16,169 | -0.02(-0.22%) |
Aug 27, 2008 | 6.904 | 6.981 | 6.904 | 6.976 | 14,416 | +0.03(+0.44%) |
Aug 26, 2008 | 6.945 | 6.955 | 6.878 | 6.945 | 27,078 | -0.01(-0.15%) |
Aug 25, 2008 | 6.930 | 6.961 | 6.930 | 6.955 | 11,688 | +0.03(+0.37%) |
Aug 22, 2008 | 6.919 | 6.930 | 6.919 | 6.930 | 584 | +0.01(+0.15%) |
Aug 21, 2008 | 6.925 | 6.925 | 6.884 | 6.919 | 6,039 | +0.01(+0.15%) |
Aug 20, 2008 | 6.884 | 6.909 | 6.878 | 6.909 | 10,130 | +0.01(+0.15%) |
Aug 19, 2008 | 6.889 | 6.914 | 6.878 | 6.899 | 38,358 | -0.02(-0.22%) |
Aug 18, 2008 | 6.971 | 6.971 | 6.899 | 6.914 | 53,573 | -0.07(-1.03%) |
Aug 15, 2008 | 6.966 | 7.002 | 6.966 | 6.986 | 0 | +0.02(+0.29%) |
Aug 14, 2008 | 7.007 | 7.022 | 6.966 | 6.966 | 20,017 | -0.06(-0.80%) |
Aug 13, 2008 | 7.022 | 7.022 | 7.022 | 7.022 | 194 | -0.02(-0.29%) |
Aug 12, 2008 | 7.022 | 7.043 | 7.022 | 7.043 | 1,753 | +0.00(+0.00%) |
Aug 11, 2008 | 7.058 | 7.094 | 7.012 | 7.043 | 23,572 | -0.01(-0.15%) |
Aug 08, 2008 | 7.043 | 7.053 | 7.043 | 7.053 | 1,655 | +0.01(+0.07%) |
Aug 07, 2008 | 7.084 | 7.084 | 7.048 | 7.048 | 14,416 | +0.01(+0.07%) |
Aug 06, 2008 | 7.063 | 7.063 | 7.002 | 7.043 | 16,274 | -0.04(-0.58%) |
Aug 05, 2008 | 7.053 | 7.084 | 7.053 | 7.084 | 4,870 | +0.05(+0.73%) |
Aug 04, 2008 | 7.007 | 7.032 | 7.007 | 7.032 | 7,915 | +0.01(+0.15%) |
Aug 01, 2008 | 7.032 | 7.032 | 7.012 | 7.022 | 4,870 | +0.00(+0.00%) |
Jul 31, 2008 | 6.966 | 7.022 | 6.966 | 7.022 | 14,610 | -0.03(-0.48%) |
Jul 30, 2008 | 7.104 | 7.104 | 7.048 | 7.056 | 10,130 | -0.05(-0.69%) |
Jul 29, 2008 | 7.105 | 7.120 | 7.027 | 7.105 | 15,585 | +0.02(+0.34%) |
Jul 28, 2008 | 7.022 | 7.089 | 7.002 | 7.081 | 63,214 | +0.08(+1.21%) |
Jul 25, 2008 | 6.981 | 6.996 | 6.966 | 6.996 | 2,337 | +0.01(+0.07%) |
Jul 24, 2008 | 7.002 | 7.032 | 6.940 | 6.991 | 19,364 | -0.03(-0.37%) |
Jul 23, 2008 | 6.981 | 7.038 | 6.981 | 7.017 | 11,168 | +0.01(+0.15%) |
Jul 22, 2008 | 6.991 | 7.012 | 6.966 | 7.007 | 10,325 | +0.02(+0.22%) |
Jul 21, 2008 | 6.986 | 6.991 | 6.981 | 6.991 | 4,675 | +0.01(+0.17%) |
Jul 18, 2008 | 6.991 | 6.997 | 6.919 | 6.980 | 27,965 | +0.00(+0.05%) |
Jul 17, 2008 | 6.966 | 6.986 | 6.966 | 6.976 | 6,672 | +0.00(+0.00%) |
Jul 16, 2008 | 7.002 | 7.022 | 6.961 | 6.976 | 12,487 | -0.01(-0.07%) |
Jul 15, 2008 | 7.022 | 7.048 | 6.981 | 6.981 | 39,319 | -0.07(-1.02%) |
Jul 14, 2008 | 7.115 | 7.115 | 7.027 | 7.053 | 36,624 | -0.01(-0.15%) |
Jul 11, 2008 | 7.150 | 7.150 | 7.048 | 7.063 | 20,611 | -0.09(-1.22%) |
Jul 10, 2008 | 7.263 | 7.284 | 7.130 | 7.150 | 44,569 | -0.11(-1.55%) |
Jul 09, 2008 | 7.161 | 7.263 | 7.161 | 7.263 | 31,754 | +0.10(+1.43%) |
Jul 08, 2008 | 7.212 | 7.212 | 7.125 | 7.161 | 37,894 | +0.02(+0.21%) |
Jul 07, 2008 | 7.166 | 7.212 | 7.145 | 7.145 | 30,560 | -0.01(-0.14%) |
Jul 04, 2008 | 7.197 | 7.263 | 7.115 | 7.156 | 29,124 | +0.00(+0.00%) |
Jul 03, 2008 | 7.197 | 7.263 | 7.115 | 7.156 | 29,124 | -0.03(-0.36%) |
Jul 02, 2008 | 7.166 | 7.202 | 7.161 | 7.181 | 17,922 | +0.02(+0.29%) |
Jul 01, 2008 | 7.171 | 7.181 | 7.135 | 7.161 | 29,011 | +0.04(+0.50%) |
Jun 30, 2008 | 7.130 | 7.130 | 7.115 | 7.125 | 7,208 | +0.00(+0.00%) |
Jun 27, 2008 | 7.068 | 7.140 | 7.017 | 7.125 | 40,355 | +0.04(+0.58%) |
Jun 26, 2008 | 7.099 | 7.115 | 7.063 | 7.084 | 17,702 | +0.02(+0.22%) |
Jun 25, 2008 | 7.012 | 7.079 | 7.007 | 7.068 | 21,293 | +0.04(+0.58%) |
Jun 24, 2008 | 7.017 | 7.033 | 7.007 | 7.027 | 14,221 | -0.01(-0.07%) |
Jun 23, 2008 | 7.079 | 7.120 | 7.032 | 7.032 | 25,370 | -0.06(-0.87%) |
Jun 20, 2008 | 7.094 | 7.099 | 7.007 | 7.094 | 21,575 | +0.00(+0.00%) |
Jun 19, 2008 | 7.099 | 7.120 | 7.022 | 7.094 | 59,063 | -0.01(-0.14%) |
Jun 18, 2008 | 7.171 | 7.171 | 7.058 | 7.104 | 67,395 | -0.08(-1.14%) |
Jun 17, 2008 | 7.186 | 7.186 | 7.130 | 7.186 | 38,495 | +0.02(+0.21%) |
Jun 16, 2008 | 7.150 | 7.176 | 7.140 | 7.171 | 22,705 | +0.01(+0.18%) |
Jun 13, 2008 | 7.150 | 7.161 | 7.135 | 7.158 | 12,468 | -0.01(-0.18%) |
Jun 12, 2008 | 7.197 | 7.217 | 6.966 | 7.171 | 40,715 | -0.05(-0.71%) |
Jun 11, 2008 | 7.299 | 7.299 | 7.222 | 7.222 | 18,633 | -0.09(-1.28%) |
Jun 10, 2008 | 7.315 | 7.325 | 7.312 | 7.316 | 16,432 | -0.00(-0.06%) |
Jun 09, 2008 | 7.304 | 7.381 | 7.263 | 7.320 | 65,309 | +0.02(+0.28%) |
Jun 06, 2008 | 7.351 | 7.351 | 7.299 | 7.299 | 15,267 | -0.07(-0.91%) |
Jun 05, 2008 | 7.417 | 7.417 | 7.366 | 7.366 | 34,472 | -0.06(-0.76%) |
Jun 04, 2008 | 7.494 | 7.496 | 7.407 | 7.423 | 35,767 | -0.06(-0.76%) |
Jun 03, 2008 | 7.643 | 7.659 | 7.448 | 7.479 | 58,017 | -0.19(-2.48%) |
Jun 02, 2008 | 7.638 | 7.684 | 7.638 | 7.669 | 7,013 | +0.08(+1.08%) |
May 30, 2008 | 7.571 | 7.587 | 7.556 | 7.587 | 3,701 | -0.02(-0.27%) |
May 29, 2008 | 7.623 | 7.669 | 7.561 | 7.607 | 10,886 | +0.00(+0.00%) |
May 28, 2008 | 7.710 | 7.710 | 7.607 | 7.607 | 30,455 | -0.03(-0.34%) |
May 27, 2008 | 7.607 | 7.648 | 7.607 | 7.633 | 2,661 | +0.01(+0.13%) |
May 26, 2008 | 7.623 | 7.623 | 7.571 | 7.623 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.623 | 7.623 | 7.571 | 7.623 | 4,954 | +0.01(+0.13%) |
May 22, 2008 | 7.616 | 7.633 | 7.607 | 7.613 | 3,391 | -0.00(-0.06%) |
May 21, 2008 | 7.623 | 7.633 | 7.607 | 7.618 | 23,504 | -0.01(-0.13%) |
May 20, 2008 | 7.623 | 7.664 | 7.623 | 7.628 | 16,806 | +0.02(+0.27%) |
May 19, 2008 | 7.612 | 7.612 | 7.546 | 7.607 | 16,792 | -0.02(-0.27%) |
May 16, 2008 | 7.587 | 7.648 | 7.438 | 7.628 | 36,546 | +0.06(+0.75%) |
May 15, 2008 | 7.612 | 7.612 | 7.515 | 7.571 | 18,994 | -0.04(-0.54%) |
May 14, 2008 | 7.648 | 7.648 | 7.612 | 7.612 | 20,515 | -0.05(-0.67%) |
May 13, 2008 | 7.664 | 7.695 | 7.636 | 7.664 | 4,219 | -0.04(-0.47%) |
May 12, 2008 | 7.741 | 7.741 | 7.689 | 7.700 | 13,218 | +0.01(+0.07%) |
May 09, 2008 | 7.689 | 7.705 | 7.689 | 7.695 | 2,337 | +0.02(+0.23%) |
May 08, 2008 | 7.618 | 7.689 | 7.417 | 7.677 | 7,889 | +0.04(+0.58%) |
May 07, 2008 | 7.700 | 7.705 | 7.571 | 7.633 | 33,913 | -0.01(-0.07%) |
May 06, 2008 | 7.571 | 7.736 | 7.571 | 7.638 | 36,118 | +0.04(+0.47%) |
May 05, 2008 | 7.546 | 7.607 | 7.530 | 7.602 | 17,581 | +0.13(+1.79%) |
May 02, 2008 | 7.582 | 7.582 | 7.469 | 7.469 | 3,701 | -0.11(-1.42%) |