Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.496 | 8.765 | 8.457 | 8.618 | 487,338 | +0.18(+2.09%) |
Apr 29, 2009 | 8.702 | 8.736 | 8.354 | 8.442 | 535,753 | -0.21(-2.38%) |
Apr 28, 2009 | 8.540 | 8.859 | 8.373 | 8.648 | 298,681 | +0.06(+0.74%) |
Apr 27, 2009 | 8.569 | 8.805 | 8.461 | 8.584 | 355,413 | -0.18(-2.07%) |
Apr 24, 2009 | 8.555 | 8.888 | 8.437 | 8.765 | 474,941 | +0.30(+3.59%) |
Apr 23, 2009 | 8.648 | 8.658 | 8.295 | 8.461 | 270,633 | -0.17(-1.93%) |
Apr 22, 2009 | 8.452 | 8.849 | 8.452 | 8.628 | 266,498 | +0.00(+0.00%) |
Apr 21, 2009 | 8.187 | 8.687 | 8.099 | 8.628 | 480,080 | +0.38(+4.64%) |
Apr 20, 2009 | 8.510 | 8.584 | 8.211 | 8.246 | 274,872 | -0.50(-5.66%) |
Apr 17, 2009 | 8.702 | 8.849 | 8.589 | 8.741 | 198,751 | +0.07(+0.79%) |
Apr 16, 2009 | 8.555 | 8.741 | 8.432 | 8.672 | 380,587 | +0.18(+2.14%) |
Apr 15, 2009 | 8.133 | 8.599 | 8.045 | 8.491 | 289,689 | +0.27(+3.34%) |
Apr 14, 2009 | 8.417 | 8.486 | 8.187 | 8.216 | 274,374 | -0.39(-4.50%) |
Apr 13, 2009 | 8.726 | 8.726 | 8.329 | 8.604 | 348,512 | -0.22(-2.45%) |
Apr 09, 2009 | 8.795 | 8.905 | 8.667 | 8.819 | 456,556 | +0.22(+2.57%) |
Apr 08, 2009 | 8.427 | 8.687 | 8.388 | 8.599 | 311,277 | +0.26(+3.18%) |
Apr 07, 2009 | 8.383 | 8.589 | 8.236 | 8.334 | 383,493 | -0.15(-1.79%) |
Apr 06, 2009 | 8.643 | 8.643 | 8.295 | 8.486 | 475,653 | -0.30(-3.46%) |
Apr 03, 2009 | 8.795 | 8.844 | 8.579 | 8.790 | 294,120 | +0.00(+0.00%) |
Apr 02, 2009 | 8.530 | 8.903 | 8.383 | 8.790 | 449,529 | +0.49(+5.91%) |
Apr 01, 2009 | 7.888 | 8.398 | 7.672 | 8.300 | 389,074 | +0.29(+3.67%) |
Mar 31, 2009 | 8.055 | 8.256 | 7.868 | 8.006 | 278,829 | +0.08(+1.05%) |
Mar 30, 2009 | 8.001 | 8.020 | 7.667 | 7.922 | 283,425 | -0.69(-7.97%) |
Mar 26, 2009 | 8.476 | 8.609 | 8.266 | 8.609 | 308,517 | +0.24(+2.87%) |
Mar 25, 2009 | 8.319 | 8.721 | 8.128 | 8.368 | 369,849 | +0.12(+1.49%) |
Mar 24, 2009 | 8.457 | 8.623 | 8.207 | 8.246 | 269,942 | -0.37(-4.32%) |
Mar 23, 2009 | 8.285 | 8.618 | 8.270 | 8.618 | 290,968 | +0.60(+7.46%) |
Mar 20, 2009 | 8.334 | 8.378 | 8.020 | 8.020 | 513,060 | -0.23(-2.79%) |
Mar 19, 2009 | 8.628 | 8.628 | 8.202 | 8.251 | 282,430 | -0.24(-2.85%) |
Mar 18, 2009 | 8.290 | 8.667 | 8.197 | 8.493 | 349,293 | +0.13(+1.60%) |
Mar 17, 2009 | 7.819 | 8.363 | 7.795 | 8.358 | 297,496 | +0.50(+6.30%) |
Mar 16, 2009 | 7.878 | 8.251 | 7.819 | 7.863 | 383,141 | +0.03(+0.44%) |
Mar 13, 2009 | 7.657 | 7.952 | 7.432 | 7.829 | 0 | +0.18(+2.31%) |
Mar 12, 2009 | 7.280 | 7.785 | 7.255 | 7.653 | 432,666 | +0.34(+4.62%) |
Mar 11, 2009 | 7.530 | 7.672 | 7.255 | 7.314 | 361,606 | -0.22(-2.86%) |
Mar 10, 2009 | 7.206 | 7.672 | 7.206 | 7.530 | 377,372 | +0.46(+6.44%) |
Mar 09, 2009 | 7.388 | 7.447 | 7.025 | 7.074 | 515,712 | -0.38(-5.07%) |
Mar 06, 2009 | 7.393 | 7.643 | 7.319 | 7.452 | 0 | +0.12(+1.60%) |
Mar 05, 2009 | 7.569 | 7.628 | 7.334 | 7.334 | 484,600 | -0.47(-6.03%) |
Mar 04, 2009 | 7.805 | 7.971 | 7.604 | 7.805 | 505,478 | +0.01(+0.13%) |
Mar 02, 2009 | 8.064 | 8.162 | 7.795 | 7.795 | 423,688 | -0.39(-4.79%) |
Feb 27, 2009 | 8.231 | 8.461 | 8.148 | 8.187 | 0 | -0.17(-2.00%) |
Feb 26, 2009 | 8.677 | 8.707 | 8.309 | 8.354 | 319,449 | -0.19(-2.18%) |
Feb 25, 2009 | 8.849 | 8.917 | 8.349 | 8.540 | 443,112 | -0.36(-4.02%) |
Feb 24, 2009 | 8.403 | 9.006 | 8.339 | 8.898 | 535,282 | +0.68(+8.23%) |
Feb 23, 2009 | 8.653 | 8.765 | 8.207 | 8.221 | 352,172 | -0.38(-4.39%) |
Feb 20, 2009 | 8.922 | 8.932 | 8.408 | 8.599 | 0 | -0.46(-5.09%) |
Feb 19, 2009 | 9.040 | 9.261 | 8.932 | 9.060 | 424,670 | +0.18(+1.99%) |
Feb 18, 2009 | 8.559 | 9.126 | 8.559 | 8.883 | 637,509 | +0.38(+4.44%) |
Feb 17, 2009 | 8.172 | 8.814 | 8.172 | 8.506 | 775,198 | +0.15(+1.76%) |
Feb 13, 2009 | 8.148 | 8.594 | 8.148 | 8.358 | 595,747 | +0.19(+2.34%) |
Feb 12, 2009 | 8.030 | 8.197 | 7.735 | 8.167 | 313,653 | +0.02(+0.24%) |
Feb 11, 2009 | 8.084 | 8.305 | 7.947 | 8.148 | 333,317 | +0.08(+1.03%) |
Feb 10, 2009 | 8.476 | 8.623 | 8.006 | 8.064 | 369,720 | -0.43(-5.08%) |
Feb 09, 2009 | 8.530 | 8.702 | 8.358 | 8.496 | 334,407 | -0.03(-0.40%) |
Feb 06, 2009 | 8.128 | 8.677 | 8.084 | 8.530 | 302,326 | +0.35(+4.32%) |
Feb 05, 2009 | 8.275 | 8.510 | 8.123 | 8.177 | 478,821 | -0.17(-2.00%) |
Feb 04, 2009 | 8.256 | 8.653 | 8.256 | 8.344 | 263,165 | +0.11(+1.37%) |
Feb 03, 2009 | 8.133 | 8.324 | 8.045 | 8.231 | 381,474 | +0.15(+1.82%) |
Feb 02, 2009 | 7.942 | 8.187 | 7.849 | 8.084 | 355,898 | -0.00(-0.06%) |
Jan 30, 2009 | 8.447 | 8.486 | 8.055 | 8.089 | 0 | -0.23(-2.77%) |
Jan 29, 2009 | 8.638 | 8.756 | 8.290 | 8.319 | 336,290 | -0.41(-4.66%) |
Jan 28, 2009 | 8.702 | 8.819 | 8.613 | 8.726 | 220,186 | +0.20(+2.36%) |
Jan 27, 2009 | 8.403 | 8.736 | 8.373 | 8.525 | 297,424 | +0.18(+2.11%) |
Jan 26, 2009 | 8.172 | 8.559 | 8.172 | 8.349 | 274,560 | +0.22(+2.65%) |
Jan 23, 2009 | 8.010 | 8.324 | 7.839 | 8.133 | 596,247 | -0.15(-1.83%) |
Jan 22, 2009 | 8.643 | 8.751 | 8.177 | 8.285 | 653,468 | -0.60(-6.73%) |
Jan 21, 2009 | 8.358 | 8.903 | 8.251 | 8.883 | 517,684 | +0.69(+8.37%) |
Jan 20, 2009 | 8.613 | 8.770 | 8.148 | 8.197 | 553,404 | -0.57(-6.54%) |
Jan 16, 2009 | 9.162 | 9.261 | 8.564 | 8.770 | 0 | -0.31(-3.45%) |
Jan 15, 2009 | 8.594 | 9.143 | 8.329 | 9.084 | 516,858 | +0.47(+5.46%) |
Jan 14, 2009 | 8.824 | 8.824 | 8.589 | 8.613 | 409,626 | -0.46(-5.03%) |
Jan 13, 2009 | 8.844 | 9.128 | 8.844 | 9.069 | 423,442 | +0.21(+2.38%) |
Jan 12, 2009 | 8.589 | 8.996 | 8.466 | 8.859 | 412,359 | +0.28(+3.26%) |
Jan 09, 2009 | 9.113 | 9.113 | 8.550 | 8.579 | 385,174 | -0.58(-6.32%) |
Jan 08, 2009 | 8.609 | 9.167 | 8.471 | 9.158 | 456,820 | +0.45(+5.18%) |
Jan 07, 2009 | 8.829 | 8.917 | 8.601 | 8.707 | 442,849 | -0.25(-2.84%) |
Jan 06, 2009 | 8.912 | 9.246 | 8.751 | 8.961 | 713,713 | +0.11(+1.27%) |
Jan 05, 2009 | 8.878 | 8.878 | 8.530 | 8.849 | 438,432 | +0.03(+0.39%) |
Jan 02, 2009 | 8.888 | 8.898 | 8.599 | 8.814 | 0 | -0.10(-1.10%) |
Jan 01, 2009 | 8.662 | 9.020 | 8.613 | 8.912 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.662 | 9.020 | 8.613 | 8.912 | 266,609 | +0.25(+2.89%) |
Dec 30, 2008 | 8.324 | 8.702 | 8.167 | 8.662 | 282,126 | +0.47(+5.75%) |
Dec 29, 2008 | 8.476 | 8.476 | 8.010 | 8.192 | 201,952 | -0.30(-3.52%) |
Dec 26, 2008 | 8.143 | 8.501 | 8.143 | 8.491 | 0 | +0.22(+2.67%) |
Dec 24, 2008 | 8.187 | 8.412 | 8.079 | 8.270 | 128,981 | +0.07(+0.84%) |
Dec 23, 2008 | 8.721 | 8.721 | 8.104 | 8.202 | 394,541 | -0.28(-3.35%) |
Dec 22, 2008 | 8.569 | 8.741 | 8.064 | 8.486 | 506,453 | +0.02(+0.23%) |
Dec 19, 2008 | 8.726 | 8.883 | 8.393 | 8.466 | 828,843 | -0.04(-0.46%) |
Dec 18, 2008 | 9.187 | 9.187 | 8.403 | 8.506 | 554,214 | -0.65(-7.12%) |
Dec 17, 2008 | 8.844 | 9.314 | 8.599 | 9.158 | 657,328 | +0.04(+0.43%) |
Dec 16, 2008 | 8.393 | 9.153 | 8.270 | 9.118 | 651,763 | +0.91(+11.04%) |
Dec 15, 2008 | 8.285 | 8.422 | 7.957 | 8.211 | 446,553 | -0.01(-0.18%) |
Dec 12, 2008 | 7.525 | 8.270 | 7.393 | 8.226 | 0 | +0.51(+6.68%) |
Dec 11, 2008 | 8.192 | 8.334 | 7.604 | 7.711 | 514,908 | -0.71(-8.44%) |
Dec 10, 2008 | 8.118 | 8.481 | 7.961 | 8.422 | 513,386 | +0.36(+4.44%) |
Dec 09, 2008 | 8.280 | 8.687 | 7.971 | 8.064 | 450,749 | -0.32(-3.80%) |
Dec 08, 2008 | 8.099 | 8.457 | 7.976 | 8.383 | 481,930 | +0.47(+5.95%) |
Dec 05, 2008 | 7.241 | 7.966 | 6.868 | 7.912 | 0 | +0.52(+7.10%) |
Dec 04, 2008 | 7.653 | 7.922 | 7.202 | 7.388 | 514,496 | -0.39(-4.98%) |
Dec 03, 2008 | 7.481 | 7.854 | 6.986 | 7.775 | 538,172 | +0.43(+5.80%) |
Dec 02, 2008 | 6.858 | 7.354 | 6.702 | 7.349 | 741,671 | +0.55(+8.08%) |
Dec 01, 2008 | 7.599 | 7.599 | 6.775 | 6.800 | 458,325 | -0.91(-11.77%) |
Nov 28, 2008 | 7.501 | 7.706 | 7.354 | 7.706 | 112,064 | +0.15(+2.01%) |
Nov 26, 2008 | 6.574 | 7.579 | 6.545 | 7.555 | 315,938 | +0.75(+10.94%) |
Nov 25, 2008 | 6.697 | 6.819 | 6.461 | 6.809 | 455,053 | +0.15(+2.21%) |
Nov 24, 2008 | 6.417 | 6.809 | 6.344 | 6.662 | 498,389 | +0.33(+5.27%) |
Nov 21, 2008 | 6.089 | 6.383 | 5.510 | 6.329 | 689,643 | +0.35(+5.91%) |
Nov 20, 2008 | 6.074 | 6.662 | 5.883 | 5.976 | 588,383 | -0.14(-2.25%) |
Nov 19, 2008 | 6.824 | 6.956 | 6.054 | 6.113 | 394,955 | -0.73(-10.67%) |
Nov 18, 2008 | 6.898 | 7.059 | 6.476 | 6.844 | 537,681 | -0.05(-0.71%) |
Nov 17, 2008 | 6.878 | 7.197 | 6.795 | 6.893 | 398,186 | -0.05(-0.71%) |
Nov 14, 2008 | 7.550 | 7.550 | 6.927 | 6.942 | 0 | -0.46(-6.23%) |
Nov 13, 2008 | 6.775 | 7.403 | 6.481 | 7.403 | 606,383 | +0.65(+9.66%) |
Nov 12, 2008 | 6.956 | 7.064 | 6.731 | 6.751 | 456,869 | -0.31(-4.44%) |
Nov 11, 2008 | 6.711 | 7.300 | 6.702 | 7.064 | 708,003 | +0.28(+4.12%) |
Nov 10, 2008 | 6.917 | 7.094 | 6.716 | 6.785 | 333,503 | +0.02(+0.36%) |
Nov 07, 2008 | 6.633 | 6.922 | 6.525 | 6.760 | 0 | +0.19(+2.91%) |
Nov 06, 2008 | 6.594 | 6.849 | 6.393 | 6.569 | 284,241 | -0.06(-0.89%) |
Nov 05, 2008 | 6.643 | 7.167 | 6.535 | 6.628 | 577,754 | -0.71(-9.69%) |
Nov 04, 2008 | 7.403 | 7.569 | 7.084 | 7.339 | 358,187 | +0.07(+1.01%) |
Nov 03, 2008 | 7.182 | 7.432 | 7.025 | 7.265 | 294,934 | +0.05(+0.68%) |
Oct 31, 2008 | 6.545 | 7.398 | 6.496 | 7.216 | 0 | +0.67(+10.26%) |
Oct 30, 2008 | 6.751 | 6.751 | 6.226 | 6.545 | 420,769 | -0.03(-0.52%) |
Oct 29, 2008 | 6.706 | 6.898 | 6.535 | 6.579 | 529,744 | -0.07(-1.03%) |
Oct 28, 2008 | 5.706 | 6.682 | 5.706 | 6.648 | 506,388 | +1.05(+18.84%) |
Oct 27, 2008 | 5.746 | 6.079 | 5.594 | 5.594 | 422,744 | -0.18(-3.14%) |
Oct 24, 2008 | 5.667 | 6.030 | 5.496 | 5.775 | 0 | -0.33(-5.46%) |
Oct 23, 2008 | 6.094 | 6.402 | 5.672 | 6.108 | 303,360 | -0.04(-0.72%) |
Oct 22, 2008 | 6.231 | 6.417 | 6.025 | 6.152 | 306,065 | -0.23(-3.54%) |
Oct 21, 2008 | 6.324 | 6.574 | 6.265 | 6.378 | 287,900 | -0.05(-0.84%) |
Oct 20, 2008 | 6.304 | 6.437 | 6.138 | 6.432 | 322,027 | +0.15(+2.34%) |
Oct 17, 2008 | 6.069 | 6.834 | 6.040 | 6.285 | 0 | +0.03(+0.55%) |
Oct 16, 2008 | 5.834 | 6.275 | 5.613 | 6.250 | 547,719 | +0.46(+7.96%) |
Oct 15, 2008 | 6.451 | 6.451 | 5.770 | 5.790 | 235,091 | -0.71(-10.94%) |
Oct 14, 2008 | 6.863 | 6.907 | 6.231 | 6.501 | 460,085 | -0.16(-2.36%) |
Oct 13, 2008 | 6.211 | 6.657 | 6.069 | 6.657 | 687,044 | +0.65(+10.86%) |
Oct 10, 2008 | 5.397 | 6.172 | 5.255 | 6.005 | 0 | +0.16(+2.77%) |
Oct 09, 2008 | 6.349 | 6.510 | 5.844 | 5.844 | 462,205 | -0.36(-5.85%) |
Oct 08, 2008 | 6.603 | 6.746 | 6.128 | 6.206 | 725,238 | -0.59(-8.72%) |
Oct 07, 2008 | 7.520 | 7.564 | 6.765 | 6.800 | 368,282 | -0.60(-8.08%) |
Oct 06, 2008 | 7.363 | 7.574 | 7.035 | 7.398 | 479,468 | -0.05(-0.72%) |
Oct 03, 2008 | 7.844 | 7.971 | 7.437 | 7.452 | 0 | -0.33(-4.22%) |
Oct 02, 2008 | 8.280 | 8.280 | 7.726 | 7.780 | 509,570 | -0.53(-6.37%) |
Oct 01, 2008 | 8.658 | 8.658 | 8.128 | 8.309 | 507,871 | -0.41(-4.72%) |
Sep 30, 2008 | 8.991 | 9.015 | 8.491 | 8.721 | 570,718 | -0.15(-1.71%) |
Sep 29, 2008 | 9.256 | 9.388 | 8.819 | 8.873 | 377,070 | -0.53(-5.68%) |
Sep 26, 2008 | 9.236 | 9.535 | 9.099 | 9.408 | 0 | +0.01(+0.16%) |
Sep 25, 2008 | 9.413 | 9.618 | 9.192 | 9.393 | 398,986 | +0.01(+0.10%) |
Sep 24, 2008 | 9.373 | 9.466 | 9.216 | 9.383 | 577,792 | +0.00(+0.05%) |
Sep 23, 2008 | 9.599 | 9.614 | 9.310 | 9.378 | 499,230 | -0.18(-1.85%) |
Sep 22, 2008 | 9.148 | 9.692 | 9.045 | 9.555 | 581,499 | +0.34(+3.67%) |
Sep 19, 2008 | 9.413 | 9.413 | 8.859 | 9.216 | 0 | +0.50(+5.68%) |
Sep 18, 2008 | 8.952 | 9.167 | 8.241 | 8.721 | 819,801 | +0.03(+0.34%) |
Sep 17, 2008 | 9.280 | 9.280 | 8.692 | 8.692 | 361,624 | -0.70(-7.42%) |
Sep 16, 2008 | 9.265 | 9.462 | 9.216 | 9.388 | 673,306 | +0.03(+0.37%) |
Sep 15, 2008 | 9.868 | 10.28 | 9.305 | 9.354 | 509,676 | -0.74(-7.33%) |
Sep 12, 2008 | 9.618 | 10.24 | 9.614 | 10.09 | 0 | +0.41(+4.25%) |
Sep 11, 2008 | 9.481 | 9.829 | 9.310 | 9.682 | 304,319 | +0.05(+0.51%) |
Sep 10, 2008 | 9.672 | 9.761 | 9.256 | 9.633 | 391,610 | +0.07(+0.77%) |
Sep 09, 2008 | 10.03 | 10.03 | 9.560 | 9.560 | 376,939 | -0.33(-3.32%) |
Sep 08, 2008 | 9.913 | 9.996 | 9.765 | 9.888 | 522,888 | +0.10(+1.00%) |
Sep 05, 2008 | 9.692 | 9.839 | 9.520 | 9.790 | 0 | +0.06(+0.60%) |
Sep 04, 2008 | 9.756 | 9.849 | 9.604 | 9.731 | 365,741 | -0.10(-1.00%) |
Sep 03, 2008 | 9.726 | 9.893 | 9.648 | 9.829 | 779,726 | +0.14(+1.47%) |
Sep 02, 2008 | 9.844 | 10.02 | 9.540 | 9.687 | 273,383 | -0.02(-0.20%) |
Aug 29, 2008 | 9.903 | 9.962 | 9.618 | 9.707 | 0 | -0.22(-2.17%) |
Aug 28, 2008 | 9.535 | 9.952 | 9.535 | 9.922 | 480,831 | +0.38(+4.01%) |
Aug 27, 2008 | 9.442 | 9.560 | 9.346 | 9.540 | 497,202 | +0.08(+0.83%) |
Aug 26, 2008 | 9.231 | 9.525 | 9.172 | 9.462 | 295,417 | +0.25(+2.66%) |
Aug 25, 2008 | 9.275 | 9.319 | 9.109 | 9.216 | 310,959 | -0.07(-0.79%) |
Aug 22, 2008 | 9.334 | 9.339 | 9.216 | 9.290 | 0 | +0.01(+0.16%) |
Aug 21, 2008 | 9.231 | 9.324 | 9.089 | 9.275 | 235,989 | -0.04(-0.42%) |
Aug 20, 2008 | 9.128 | 9.363 | 9.128 | 9.314 | 408,190 | +0.20(+2.15%) |
Aug 19, 2008 | 9.280 | 9.329 | 9.055 | 9.118 | 289,571 | -0.24(-2.57%) |
Aug 18, 2008 | 9.609 | 9.618 | 9.236 | 9.359 | 328,432 | -0.25(-2.55%) |
Aug 15, 2008 | 9.633 | 9.702 | 9.574 | 9.604 | 0 | +0.02(+0.20%) |
Aug 14, 2008 | 9.614 | 9.736 | 9.413 | 9.584 | 333,515 | -0.14(-1.41%) |
Aug 13, 2008 | 9.437 | 9.756 | 9.363 | 9.721 | 629,039 | +0.28(+3.01%) |
Aug 12, 2008 | 9.584 | 9.643 | 9.280 | 9.437 | 382,070 | -0.19(-1.99%) |
Aug 11, 2008 | 9.025 | 9.697 | 8.996 | 9.628 | 480,249 | +0.57(+6.28%) |
Aug 08, 2008 | 8.893 | 9.133 | 8.868 | 9.060 | 328,477 | +0.16(+1.76%) |
Aug 07, 2008 | 8.863 | 8.961 | 8.658 | 8.903 | 523,041 | -0.06(-0.71%) |
Aug 06, 2008 | 8.211 | 8.986 | 8.069 | 8.966 | 494,905 | +0.98(+12.21%) |
Aug 05, 2008 | 7.849 | 8.069 | 7.780 | 7.991 | 391,473 | +0.24(+3.03%) |
Aug 04, 2008 | 7.981 | 7.986 | 7.667 | 7.756 | 304,913 | -0.27(-3.42%) |
Aug 01, 2008 | 8.030 | 8.197 | 7.829 | 8.030 | 228,029 | +0.00(+0.00%) |
Jul 31, 2008 | 8.148 | 8.314 | 8.015 | 8.030 | 287,913 | -0.25(-2.96%) |
Jul 30, 2008 | 8.184 | 8.334 | 8.143 | 8.275 | 268,077 | +0.11(+1.38%) |
Jul 29, 2008 | 8.162 | 8.256 | 7.883 | 8.162 | 330,046 | +0.24(+2.97%) |
Jul 28, 2008 | 7.952 | 7.986 | 7.829 | 7.927 | 235,554 | -0.06(-0.80%) |
Jul 25, 2008 | 7.907 | 8.113 | 7.805 | 7.991 | 349,061 | +0.13(+1.68%) |
Jul 24, 2008 | 7.849 | 7.961 | 7.726 | 7.858 | 443,726 | +0.05(+0.69%) |
Jul 23, 2008 | 7.790 | 7.927 | 7.687 | 7.805 | 397,450 | +0.00(+0.06%) |
Jul 22, 2008 | 7.481 | 7.809 | 7.393 | 7.800 | 296,292 | +0.26(+3.51%) |
Jul 21, 2008 | 7.412 | 7.584 | 7.383 | 7.535 | 201,432 | +0.13(+1.79%) |
Jul 18, 2008 | 7.378 | 7.501 | 7.300 | 7.403 | 270,743 | +0.05(+0.67%) |
Jul 17, 2008 | 7.309 | 7.417 | 7.211 | 7.354 | 375,405 | +0.08(+1.15%) |
Jul 16, 2008 | 6.961 | 7.290 | 6.920 | 7.270 | 292,447 | +0.33(+4.81%) |
Jul 15, 2008 | 6.952 | 7.143 | 6.824 | 6.937 | 431,552 | -0.07(-0.98%) |
Jul 14, 2008 | 6.947 | 7.045 | 6.829 | 7.005 | 342,640 | +0.12(+1.71%) |
Jul 11, 2008 | 6.702 | 6.961 | 6.628 | 6.888 | 606,680 | +0.12(+1.81%) |
Jul 10, 2008 | 6.559 | 6.834 | 6.554 | 6.765 | 738,009 | +0.21(+3.14%) |
Jul 09, 2008 | 6.893 | 6.912 | 6.520 | 6.559 | 603,547 | -0.36(-5.17%) |
Jul 08, 2008 | 6.751 | 6.932 | 6.623 | 6.917 | 754,189 | +0.17(+2.47%) |
Jul 07, 2008 | 6.868 | 6.922 | 6.716 | 6.751 | 772,028 | -0.06(-0.94%) |
Jul 04, 2008 | 7.118 | 7.133 | 6.706 | 6.814 | 442,402 | +0.00(+0.00%) |
Jul 03, 2008 | 7.118 | 7.133 | 6.706 | 6.814 | 442,402 | -0.30(-4.20%) |
Jul 02, 2008 | 7.255 | 7.344 | 7.113 | 7.113 | 495,130 | -0.16(-2.16%) |
Jul 01, 2008 | 7.148 | 7.304 | 7.054 | 7.270 | 341,593 | +0.06(+0.88%) |
Jun 30, 2008 | 7.270 | 7.383 | 7.113 | 7.206 | 469,958 | -0.07(-1.01%) |
Jun 27, 2008 | 7.167 | 7.280 | 7.108 | 7.280 | 958,510 | +0.11(+1.57%) |
Jun 26, 2008 | 7.197 | 7.285 | 7.099 | 7.167 | 589,760 | -0.10(-1.42%) |
Jun 25, 2008 | 7.236 | 7.295 | 7.167 | 7.270 | 506,777 | +0.04(+0.54%) |
Jun 24, 2008 | 7.265 | 7.334 | 7.216 | 7.231 | 340,057 | -0.07(-1.01%) |
Jun 23, 2008 | 7.314 | 7.434 | 7.265 | 7.304 | 227,250 | +0.02(+0.27%) |
Jun 20, 2008 | 7.368 | 7.383 | 7.177 | 7.285 | 712,746 | -0.11(-1.52%) |
Jun 19, 2008 | 7.255 | 7.432 | 7.255 | 7.398 | 292,564 | +0.16(+2.24%) |
Jun 18, 2008 | 7.226 | 7.314 | 7.167 | 7.236 | 356,182 | -0.04(-0.54%) |
Jun 17, 2008 | 7.456 | 7.505 | 7.241 | 7.275 | 237,826 | -0.17(-2.24%) |
Jun 16, 2008 | 7.403 | 7.476 | 7.304 | 7.442 | 236,727 | +0.04(+0.53%) |
Jun 13, 2008 | 7.197 | 7.403 | 7.157 | 7.403 | 357,879 | +0.29(+4.14%) |
Jun 12, 2008 | 6.971 | 7.162 | 6.971 | 7.108 | 314,227 | +0.15(+2.18%) |
Jun 11, 2008 | 7.099 | 7.133 | 6.956 | 6.956 | 275,761 | -0.15(-2.07%) |
Jun 10, 2008 | 7.177 | 7.280 | 7.099 | 7.104 | 259,086 | -0.13(-1.83%) |
Jun 09, 2008 | 7.290 | 7.363 | 7.167 | 7.236 | 385,772 | +0.00(+0.07%) |
Jun 06, 2008 | 7.334 | 7.378 | 7.172 | 7.231 | 387,261 | -0.16(-2.12%) |
Jun 05, 2008 | 7.035 | 7.388 | 7.030 | 7.388 | 404,122 | +0.38(+5.38%) |
Jun 04, 2008 | 6.937 | 7.079 | 6.937 | 7.010 | 535,364 | +0.03(+0.49%) |
Jun 03, 2008 | 7.010 | 7.035 | 6.898 | 6.976 | 492,884 | -0.02(-0.28%) |
Jun 02, 2008 | 7.153 | 7.187 | 6.942 | 6.996 | 377,690 | -0.17(-2.33%) |
May 30, 2008 | 7.206 | 7.231 | 7.005 | 7.162 | 686,656 | -0.02(-0.27%) |
May 29, 2008 | 7.113 | 7.412 | 7.113 | 7.182 | 249,354 | +0.03(+0.48%) |
May 28, 2008 | 7.182 | 7.202 | 7.025 | 7.148 | 300,182 | +0.02(+0.34%) |
May 27, 2008 | 6.952 | 7.182 | 6.952 | 7.123 | 224,319 | +0.15(+2.11%) |
May 26, 2008 | 7.108 | 7.113 | 6.883 | 6.976 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.108 | 7.113 | 6.883 | 6.976 | 285,234 | -0.17(-2.33%) |
May 22, 2008 | 7.108 | 7.265 | 7.108 | 7.143 | 291,519 | +0.05(+0.69%) |
May 21, 2008 | 7.211 | 7.324 | 7.059 | 7.094 | 405,034 | -0.09(-1.23%) |
May 20, 2008 | 7.074 | 7.216 | 7.005 | 7.182 | 453,195 | +0.08(+1.17%) |
May 19, 2008 | 7.157 | 7.241 | 7.010 | 7.099 | 502,724 | -0.04(-0.55%) |
May 16, 2008 | 7.064 | 7.202 | 7.005 | 7.138 | 461,462 | +0.01(+0.21%) |
May 15, 2008 | 7.064 | 7.157 | 6.991 | 7.123 | 285,357 | +0.05(+0.76%) |
May 14, 2008 | 6.981 | 7.177 | 6.981 | 7.069 | 463,759 | +0.09(+1.26%) |
May 13, 2008 | 7.128 | 7.148 | 6.863 | 6.981 | 406,136 | -0.13(-1.86%) |
May 12, 2008 | 7.187 | 7.187 | 6.976 | 7.113 | 436,974 | +0.00(+0.07%) |
May 09, 2008 | 7.231 | 7.339 | 7.094 | 7.108 | 276,461 | -0.18(-2.49%) |
May 08, 2008 | 7.202 | 7.339 | 7.172 | 7.290 | 400,820 | +0.08(+1.16%) |
May 07, 2008 | 7.403 | 7.623 | 7.177 | 7.206 | 545,885 | -0.18(-2.46%) |
May 06, 2008 | 7.555 | 7.721 | 7.295 | 7.388 | 773,372 | -0.41(-5.28%) |
May 05, 2008 | 7.800 | 7.800 | 7.692 | 7.800 | 468,873 | +0.00(+0.06%) |
May 02, 2008 | 8.025 | 8.035 | 7.692 | 7.795 | 713,150 | -0.15(-1.91%) |