Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.025 | 8.521 | 7.995 | 8.223 | 1,046,738 | +0.23(+2.91%) |
Apr 29, 2009 | 7.838 | 8.086 | 7.737 | 7.990 | 809,158 | +0.17(+2.20%) |
Apr 28, 2009 | 7.590 | 7.990 | 7.585 | 7.818 | 795,290 | +0.22(+2.86%) |
Apr 27, 2009 | 7.712 | 7.818 | 7.585 | 7.601 | 852,748 | -0.12(-1.51%) |
Apr 24, 2009 | 8.020 | 8.202 | 7.687 | 7.717 | 983,987 | -0.34(-4.21%) |
Apr 23, 2009 | 8.147 | 8.218 | 7.965 | 8.056 | 435,801 | -0.11(-1.36%) |
Apr 22, 2009 | 8.020 | 8.435 | 8.020 | 8.167 | 657,385 | +0.04(+0.50%) |
Apr 21, 2009 | 8.111 | 8.137 | 7.904 | 8.127 | 665,354 | +0.01(+0.12%) |
Apr 20, 2009 | 8.369 | 8.450 | 7.975 | 8.116 | 782,051 | -0.31(-3.72%) |
Apr 17, 2009 | 8.470 | 8.521 | 8.273 | 8.430 | 720,553 | -0.02(-0.18%) |
Apr 16, 2009 | 7.980 | 8.475 | 7.889 | 8.445 | 825,425 | +0.58(+7.40%) |
Apr 15, 2009 | 7.656 | 7.919 | 7.601 | 7.864 | 528,784 | +0.15(+1.90%) |
Apr 14, 2009 | 7.793 | 7.899 | 7.646 | 7.717 | 681,538 | -0.12(-1.48%) |
Apr 13, 2009 | 8.319 | 8.319 | 7.550 | 7.833 | 1,383,885 | -0.25(-3.13%) |
Apr 09, 2009 | 8.132 | 8.309 | 7.990 | 8.086 | 632,783 | +0.03(+0.38%) |
Apr 08, 2009 | 8.005 | 8.172 | 7.922 | 8.056 | 700,615 | +0.07(+0.82%) |
Apr 07, 2009 | 8.213 | 8.316 | 7.965 | 7.990 | 647,838 | -0.32(-3.89%) |
Apr 06, 2009 | 8.430 | 8.430 | 8.030 | 8.314 | 773,546 | -0.12(-1.44%) |
Apr 03, 2009 | 8.607 | 8.754 | 8.334 | 8.435 | 409,687 | -0.17(-2.00%) |
Apr 02, 2009 | 8.794 | 8.880 | 8.541 | 8.607 | 800,408 | +0.02(+0.24%) |
Apr 01, 2009 | 8.329 | 8.693 | 8.218 | 8.587 | 761,529 | +0.25(+3.03%) |
Mar 31, 2009 | 8.233 | 8.536 | 8.106 | 8.334 | 1,076,944 | +0.19(+2.36%) |
Mar 30, 2009 | 8.177 | 8.268 | 7.990 | 8.142 | 787,293 | -0.16(-1.95%) |
Mar 26, 2009 | 8.096 | 8.511 | 8.096 | 8.304 | 1,134,836 | +0.15(+1.86%) |
Mar 25, 2009 | 8.379 | 8.607 | 7.955 | 8.152 | 1,022,571 | -0.21(-2.48%) |
Mar 24, 2009 | 8.668 | 8.668 | 8.344 | 8.359 | 667,557 | -0.33(-3.84%) |
Mar 23, 2009 | 8.319 | 8.703 | 8.202 | 8.693 | 866,780 | +0.53(+6.44%) |
Mar 20, 2009 | 8.329 | 8.470 | 8.056 | 8.167 | 555,691 | -0.10(-1.16%) |
Mar 19, 2009 | 8.142 | 8.334 | 7.965 | 8.263 | 572,856 | +0.12(+1.49%) |
Mar 18, 2009 | 7.808 | 8.228 | 7.661 | 8.142 | 889,123 | +0.29(+3.67%) |
Mar 17, 2009 | 7.742 | 7.885 | 7.661 | 7.853 | 510,010 | +0.09(+1.11%) |
Mar 16, 2009 | 7.752 | 7.843 | 7.596 | 7.767 | 633,853 | +0.04(+0.52%) |
Mar 13, 2009 | 7.778 | 7.808 | 7.520 | 7.727 | 818,266 | -0.06(-0.78%) |
Mar 12, 2009 | 7.070 | 7.828 | 7.070 | 7.788 | 1,260,210 | +0.70(+9.92%) |
Mar 11, 2009 | 6.923 | 7.086 | 6.847 | 7.085 | 585,087 | +0.21(+3.09%) |
Mar 10, 2009 | 6.898 | 7.075 | 6.706 | 6.872 | 502,389 | +0.09(+1.27%) |
Mar 09, 2009 | 6.847 | 6.943 | 6.675 | 6.786 | 471,093 | -0.12(-1.76%) |
Mar 06, 2009 | 6.721 | 6.918 | 6.650 | 6.908 | 900,401 | +0.20(+3.02%) |
Mar 05, 2009 | 6.943 | 7.024 | 6.690 | 6.706 | 981,345 | -0.32(-4.60%) |
Mar 04, 2009 | 6.923 | 7.075 | 6.877 | 7.029 | 804,877 | +0.18(+2.58%) |
Mar 02, 2009 | 6.918 | 6.968 | 6.777 | 6.852 | 774,420 | -0.12(-1.67%) |
Feb 27, 2009 | 6.700 | 7.054 | 6.645 | 6.968 | 519,715 | +0.18(+2.68%) |
Feb 26, 2009 | 6.908 | 6.974 | 6.781 | 6.786 | 705,699 | -0.13(-1.83%) |
Feb 25, 2009 | 6.979 | 7.044 | 6.817 | 6.913 | 711,378 | -0.12(-1.65%) |
Feb 24, 2009 | 6.872 | 7.070 | 6.857 | 7.029 | 759,458 | +0.15(+2.21%) |
Feb 23, 2009 | 7.009 | 7.019 | 6.827 | 6.877 | 615,340 | -0.13(-1.88%) |
Feb 20, 2009 | 6.827 | 7.140 | 6.827 | 7.009 | 715,726 | -0.03(-0.36%) |
Feb 19, 2009 | 7.060 | 7.125 | 6.999 | 7.034 | 501,932 | +0.01(+0.14%) |
Feb 18, 2009 | 7.029 | 7.125 | 6.923 | 7.024 | 706,606 | +0.04(+0.51%) |
Feb 17, 2009 | 6.913 | 7.156 | 6.675 | 6.989 | 1,049,026 | -0.06(-0.86%) |
Feb 13, 2009 | 7.398 | 7.550 | 7.009 | 7.049 | 1,689,172 | -0.37(-4.98%) |
Feb 12, 2009 | 7.287 | 7.439 | 7.277 | 7.419 | 502,414 | +0.08(+1.10%) |
Feb 11, 2009 | 7.469 | 7.505 | 7.282 | 7.338 | 711,113 | -0.14(-1.89%) |
Feb 10, 2009 | 7.535 | 7.712 | 7.398 | 7.479 | 726,601 | -0.11(-1.47%) |
Feb 09, 2009 | 7.626 | 7.687 | 7.499 | 7.590 | 476,484 | -0.04(-0.46%) |
Feb 06, 2009 | 7.403 | 7.808 | 7.287 | 7.626 | 924,747 | +0.22(+3.01%) |
Feb 05, 2009 | 7.424 | 7.439 | 7.231 | 7.403 | 812,611 | -0.04(-0.54%) |
Feb 04, 2009 | 7.510 | 7.596 | 7.398 | 7.444 | 557,647 | -0.07(-0.88%) |
Feb 03, 2009 | 7.388 | 7.601 | 7.348 | 7.510 | 1,143,203 | +0.20(+2.77%) |
Feb 02, 2009 | 7.312 | 7.429 | 7.272 | 7.307 | 974,924 | +0.01(+0.07%) |
Jan 30, 2009 | 7.550 | 7.636 | 7.257 | 7.302 | 855,360 | -0.18(-2.43%) |
Jan 29, 2009 | 7.525 | 7.616 | 7.348 | 7.484 | 1,136,549 | -0.08(-1.00%) |
Jan 28, 2009 | 7.545 | 7.687 | 7.434 | 7.560 | 973,943 | +0.09(+1.22%) |
Jan 27, 2009 | 7.762 | 7.788 | 7.434 | 7.469 | 1,005,830 | -0.32(-4.09%) |
Jan 26, 2009 | 7.606 | 7.944 | 7.606 | 7.788 | 849,329 | +0.18(+2.39%) |
Jan 23, 2009 | 7.656 | 7.722 | 7.484 | 7.606 | 1,359,823 | -0.23(-2.97%) |
Jan 22, 2009 | 8.061 | 8.061 | 7.636 | 7.838 | 877,037 | -0.26(-3.19%) |
Jan 21, 2009 | 7.864 | 8.228 | 7.722 | 8.096 | 1,449,419 | +0.28(+3.56%) |
Jan 20, 2009 | 8.536 | 8.597 | 7.585 | 7.818 | 2,478,761 | -0.65(-7.65%) |
Jan 16, 2009 | 8.344 | 8.516 | 8.187 | 8.465 | 1,173,727 | +0.16(+1.89%) |
Jan 15, 2009 | 8.056 | 8.435 | 7.778 | 8.309 | 1,904,477 | +0.30(+3.79%) |
Jan 14, 2009 | 8.071 | 8.182 | 7.823 | 8.005 | 1,708,140 | -0.05(-0.57%) |
Jan 13, 2009 | 8.430 | 8.516 | 8.046 | 8.051 | 1,474,659 | -0.45(-5.24%) |
Jan 12, 2009 | 9.113 | 9.128 | 8.486 | 8.496 | 1,248,100 | -0.60(-6.56%) |
Jan 09, 2009 | 9.128 | 9.214 | 8.850 | 9.092 | 946,877 | -0.04(-0.39%) |
Jan 08, 2009 | 8.981 | 9.219 | 8.870 | 9.128 | 1,059,843 | +0.09(+1.01%) |
Jan 07, 2009 | 9.229 | 9.229 | 8.931 | 9.037 | 878,577 | -0.21(-2.30%) |
Jan 06, 2009 | 9.001 | 9.446 | 8.895 | 9.249 | 1,610,745 | +0.29(+3.27%) |
Jan 05, 2009 | 8.824 | 9.017 | 8.708 | 8.956 | 1,045,553 | +0.13(+1.43%) |
Jan 02, 2009 | 8.880 | 8.946 | 8.708 | 8.829 | 760,267 | -0.09(-0.96%) |
Dec 31, 2008 | 9.103 | 9.123 | 8.713 | 8.915 | 1,153,729 | -0.19(-2.06%) |
Dec 30, 2008 | 8.541 | 9.103 | 8.491 | 9.103 | 991,732 | +0.64(+7.59%) |
Dec 29, 2008 | 8.668 | 8.683 | 8.309 | 8.460 | 510,099 | -0.18(-2.11%) |
Dec 26, 2008 | 8.511 | 8.658 | 8.406 | 8.642 | 323,079 | +0.16(+1.91%) |
Dec 24, 2008 | 8.400 | 8.566 | 8.192 | 8.481 | 304,527 | +0.10(+1.15%) |
Dec 23, 2008 | 8.273 | 8.506 | 8.233 | 8.384 | 690,369 | +0.12(+1.47%) |
Dec 22, 2008 | 8.440 | 8.496 | 8.041 | 8.263 | 791,048 | -0.14(-1.68%) |
Dec 19, 2008 | 8.147 | 8.597 | 8.010 | 8.405 | 1,451,384 | +0.35(+4.40%) |
Dec 18, 2008 | 8.076 | 8.304 | 7.929 | 8.051 | 758,812 | -0.06(-0.75%) |
Dec 17, 2008 | 8.015 | 8.223 | 7.910 | 8.111 | 774,736 | +0.00(+0.00%) |
Dec 16, 2008 | 7.859 | 8.172 | 7.859 | 8.111 | 877,917 | +0.33(+4.29%) |
Dec 15, 2008 | 7.712 | 7.853 | 7.510 | 7.778 | 986,241 | -0.01(-0.07%) |
Dec 12, 2008 | 7.520 | 7.879 | 7.459 | 7.783 | 750,156 | +0.14(+1.85%) |
Dec 11, 2008 | 8.056 | 8.101 | 7.585 | 7.641 | 972,442 | -0.45(-5.50%) |
Dec 10, 2008 | 7.859 | 8.167 | 7.712 | 8.086 | 744,032 | +0.25(+3.16%) |
Dec 09, 2008 | 8.187 | 8.582 | 7.788 | 7.838 | 1,115,360 | -0.43(-5.20%) |
Dec 08, 2008 | 8.036 | 8.410 | 7.970 | 8.268 | 1,914,962 | +0.40(+5.14%) |
Dec 05, 2008 | 8.071 | 8.081 | 7.484 | 7.864 | 1,785,635 | -0.20(-2.51%) |
Dec 04, 2008 | 8.091 | 8.420 | 7.955 | 8.066 | 1,558,609 | -0.13(-1.60%) |
Dec 03, 2008 | 8.010 | 8.860 | 7.934 | 8.197 | 3,044,014 | -0.68(-7.69%) |
Dec 02, 2008 | 8.673 | 8.931 | 8.450 | 8.880 | 1,805,938 | +0.36(+4.21%) |
Dec 01, 2008 | 9.027 | 9.118 | 8.465 | 8.521 | 1,904,497 | -0.55(-6.02%) |
Nov 28, 2008 | 8.926 | 9.143 | 8.926 | 9.067 | 678,599 | -0.01(-0.11%) |
Nov 26, 2008 | 9.032 | 9.108 | 8.951 | 9.077 | 1,359,717 | +0.01(+0.11%) |
Nov 25, 2008 | 9.254 | 9.267 | 9.009 | 9.067 | 2,758,487 | -0.14(-1.54%) |
Nov 24, 2008 | 8.855 | 9.325 | 8.746 | 9.209 | 1,779,655 | +0.45(+5.14%) |
Nov 21, 2008 | 8.860 | 8.900 | 8.096 | 8.759 | 1,961,209 | -0.01(-0.12%) |
Nov 20, 2008 | 8.865 | 9.103 | 8.703 | 8.769 | 2,091,789 | -0.20(-2.25%) |
Nov 19, 2008 | 8.961 | 9.330 | 8.850 | 8.971 | 1,689,854 | -0.02(-0.17%) |
Nov 18, 2008 | 8.971 | 9.188 | 8.698 | 8.986 | 1,319,863 | +0.02(+0.17%) |
Nov 17, 2008 | 8.749 | 9.128 | 8.597 | 8.971 | 1,309,052 | +0.22(+2.54%) |
Nov 14, 2008 | 9.462 | 9.462 | 8.749 | 8.749 | 1,803,211 | -0.86(-8.95%) |
Nov 13, 2008 | 8.673 | 9.623 | 8.673 | 9.608 | 1,995,273 | +0.67(+7.53%) |
Nov 12, 2008 | 9.158 | 9.158 | 8.875 | 8.936 | 1,024,491 | -0.23(-2.48%) |
Nov 11, 2008 | 9.128 | 9.264 | 8.754 | 9.163 | 1,144,757 | +0.06(+0.67%) |
Nov 10, 2008 | 9.158 | 9.229 | 8.926 | 9.103 | 1,293,977 | +0.10(+1.12%) |
Nov 07, 2008 | 9.224 | 9.229 | 8.875 | 9.001 | 1,062,065 | -0.07(-0.78%) |
Nov 06, 2008 | 8.501 | 9.219 | 8.111 | 9.072 | 2,560,496 | +0.46(+5.34%) |
Nov 05, 2008 | 8.905 | 9.037 | 8.541 | 8.612 | 1,127,395 | -0.44(-4.86%) |
Nov 04, 2008 | 9.335 | 9.482 | 8.996 | 9.052 | 1,471,859 | -0.18(-1.92%) |
Nov 03, 2008 | 9.148 | 9.285 | 8.941 | 9.229 | 1,760,653 | +0.30(+3.34%) |
Oct 31, 2008 | 8.556 | 9.057 | 8.349 | 8.931 | 1,227,604 | +0.38(+4.44%) |
Oct 30, 2008 | 8.511 | 8.622 | 8.281 | 8.551 | 1,085,259 | +0.20(+2.36%) |
Oct 29, 2008 | 8.147 | 8.572 | 7.924 | 8.354 | 1,004,175 | +0.28(+3.44%) |
Oct 28, 2008 | 7.601 | 8.111 | 7.333 | 8.076 | 1,282,051 | +0.60(+7.98%) |
Oct 27, 2008 | 8.420 | 8.566 | 7.474 | 7.479 | 1,668,274 | -0.80(-9.65%) |
Oct 24, 2008 | 7.919 | 8.774 | 7.626 | 8.278 | 2,053,019 | -0.03(-0.30%) |
Oct 23, 2008 | 8.319 | 8.647 | 8.147 | 8.304 | 1,919,156 | +0.07(+0.80%) |
Oct 22, 2008 | 7.864 | 8.268 | 7.757 | 8.238 | 2,017,215 | +0.36(+4.62%) |
Oct 21, 2008 | 7.889 | 7.975 | 7.838 | 7.874 | 1,363,126 | -0.06(-0.76%) |
Oct 20, 2008 | 7.651 | 8.202 | 7.454 | 7.934 | 2,224,709 | +0.75(+10.49%) |
Oct 17, 2008 | 6.837 | 7.413 | 6.797 | 7.181 | 1,340,861 | +0.17(+2.45%) |
Oct 16, 2008 | 6.746 | 7.151 | 6.534 | 7.009 | 1,968,292 | +0.42(+6.45%) |
Oct 15, 2008 | 6.716 | 6.989 | 6.574 | 6.584 | 806,669 | -0.25(-3.70%) |
Oct 14, 2008 | 7.328 | 7.353 | 6.650 | 6.837 | 662,366 | -0.32(-4.52%) |
Oct 13, 2008 | 7.338 | 7.459 | 6.999 | 7.161 | 1,049,973 | -0.05(-0.63%) |
Oct 10, 2008 | 6.857 | 7.237 | 6.630 | 7.206 | 1,379,592 | +0.25(+3.56%) |
Oct 09, 2008 | 7.049 | 7.328 | 6.918 | 6.958 | 1,179,857 | -0.03(-0.43%) |
Oct 08, 2008 | 6.837 | 7.292 | 6.827 | 6.989 | 803,940 | +0.10(+1.47%) |
Oct 07, 2008 | 7.231 | 7.277 | 6.883 | 6.888 | 716,775 | -0.33(-4.62%) |
Oct 06, 2008 | 7.297 | 7.388 | 6.877 | 7.221 | 751,893 | -0.01(-0.14%) |
Oct 03, 2008 | 7.363 | 7.656 | 7.206 | 7.231 | 363,851 | -0.22(-2.98%) |
Oct 02, 2008 | 7.687 | 7.944 | 7.413 | 7.454 | 302,436 | -0.24(-3.15%) |
Oct 01, 2008 | 7.889 | 7.975 | 7.545 | 7.697 | 411,061 | -0.24(-3.06%) |
Sep 30, 2008 | 7.788 | 8.025 | 7.515 | 7.939 | 540,443 | +0.15(+1.95%) |
Sep 29, 2008 | 7.560 | 8.091 | 7.515 | 7.788 | 712,784 | +0.11(+1.38%) |
Sep 26, 2008 | 7.545 | 7.732 | 7.515 | 7.682 | 379,516 | +0.02(+0.26%) |
Sep 25, 2008 | 7.636 | 7.757 | 7.585 | 7.661 | 444,010 | +0.07(+0.93%) |
Sep 24, 2008 | 7.752 | 7.818 | 7.590 | 7.590 | 408,010 | -0.14(-1.83%) |
Sep 23, 2008 | 7.697 | 7.909 | 7.555 | 7.732 | 421,753 | +0.03(+0.33%) |
Sep 22, 2008 | 8.076 | 8.177 | 7.697 | 7.707 | 392,243 | -0.25(-3.12%) |
Sep 19, 2008 | 8.213 | 8.344 | 7.788 | 7.955 | 1,356,756 | +0.06(+0.70%) |
Sep 18, 2008 | 7.722 | 9.355 | 7.515 | 7.899 | 1,072,930 | +0.33(+4.34%) |
Sep 17, 2008 | 7.707 | 7.884 | 7.469 | 7.570 | 927,247 | -0.20(-2.54%) |
Sep 16, 2008 | 7.778 | 7.913 | 7.651 | 7.767 | 638,405 | -0.06(-0.78%) |
Sep 15, 2008 | 7.869 | 8.061 | 7.798 | 7.828 | 575,229 | -0.19(-2.40%) |
Sep 12, 2008 | 7.914 | 8.020 | 7.793 | 8.020 | 448,924 | +0.06(+0.70%) |
Sep 11, 2008 | 7.944 | 8.056 | 7.773 | 7.965 | 508,074 | -0.01(-0.13%) |
Sep 10, 2008 | 8.030 | 8.091 | 7.864 | 7.975 | 729,005 | +0.04(+0.45%) |
Sep 09, 2008 | 8.041 | 8.091 | 7.899 | 7.939 | 732,695 | -0.10(-1.26%) |
Sep 08, 2008 | 7.838 | 8.086 | 7.828 | 8.041 | 1,095,613 | +0.41(+5.44%) |
Sep 05, 2008 | 7.505 | 7.803 | 7.446 | 7.626 | 430,272 | +0.14(+1.89%) |
Sep 04, 2008 | 7.692 | 7.818 | 7.479 | 7.484 | 541,677 | -0.23(-3.01%) |
Sep 03, 2008 | 7.393 | 7.752 | 7.206 | 7.717 | 762,494 | +0.32(+4.38%) |
Sep 02, 2008 | 7.297 | 7.499 | 7.297 | 7.393 | 740,399 | +0.19(+2.67%) |
Aug 29, 2008 | 7.237 | 7.282 | 7.085 | 7.201 | 548,582 | -0.03(-0.42%) |
Aug 28, 2008 | 6.943 | 7.297 | 6.888 | 7.231 | 569,508 | +0.32(+4.69%) |
Aug 27, 2008 | 6.999 | 7.181 | 6.827 | 6.908 | 403,380 | -0.11(-1.51%) |
Aug 26, 2008 | 7.080 | 7.292 | 6.898 | 7.014 | 471,105 | -0.07(-0.93%) |
Aug 25, 2008 | 7.216 | 7.373 | 6.968 | 7.080 | 368,599 | -0.16(-2.23%) |
Aug 22, 2008 | 7.034 | 7.302 | 7.034 | 7.242 | 433,404 | +0.22(+3.17%) |
Aug 21, 2008 | 6.903 | 7.388 | 6.832 | 7.019 | 371,181 | +0.06(+0.80%) |
Aug 20, 2008 | 6.989 | 7.075 | 6.862 | 6.963 | 464,686 | +0.01(+0.15%) |
Aug 19, 2008 | 7.145 | 7.186 | 6.842 | 6.953 | 405,949 | -0.19(-2.69%) |
Aug 18, 2008 | 7.171 | 7.186 | 7.039 | 7.145 | 336,018 | -0.03(-0.35%) |
Aug 15, 2008 | 7.570 | 7.585 | 7.029 | 7.171 | 1,219,265 | -0.38(-5.09%) |
Aug 14, 2008 | 7.687 | 7.732 | 7.489 | 7.555 | 462,730 | -0.16(-2.03%) |
Aug 13, 2008 | 7.656 | 7.712 | 7.333 | 7.712 | 457,973 | +0.04(+0.53%) |
Aug 12, 2008 | 7.722 | 7.727 | 7.565 | 7.671 | 704,712 | -0.10(-1.30%) |
Aug 11, 2008 | 7.687 | 7.904 | 7.646 | 7.773 | 766,427 | +0.10(+1.32%) |
Aug 08, 2008 | 7.494 | 7.687 | 7.484 | 7.671 | 704,963 | +0.19(+2.57%) |
Aug 07, 2008 | 7.424 | 7.535 | 7.312 | 7.479 | 528,434 | +0.01(+0.07%) |
Aug 06, 2008 | 7.505 | 7.550 | 7.156 | 7.474 | 414,379 | -0.06(-0.81%) |
Aug 05, 2008 | 7.191 | 7.550 | 7.166 | 7.535 | 573,801 | +0.38(+5.37%) |
Aug 04, 2008 | 7.242 | 7.262 | 6.984 | 7.151 | 803,548 | -0.08(-1.12%) |
Aug 01, 2008 | 7.292 | 7.348 | 7.135 | 7.231 | 715,897 | -0.10(-1.38%) |
Jul 31, 2008 | 7.373 | 7.510 | 7.307 | 7.333 | 461,544 | -0.12(-1.63%) |
Jul 30, 2008 | 7.520 | 7.550 | 7.287 | 7.454 | 467,385 | -0.06(-0.74%) |
Jul 29, 2008 | 7.510 | 7.606 | 6.938 | 7.510 | 974,275 | +0.42(+5.92%) |
Jul 28, 2008 | 7.125 | 7.257 | 6.928 | 7.090 | 884,280 | -0.02(-0.21%) |
Jul 25, 2008 | 7.105 | 7.282 | 7.060 | 7.105 | 362,425 | +0.07(+0.93%) |
Jul 24, 2008 | 7.054 | 7.231 | 6.984 | 7.039 | 1,229,057 | -0.21(-2.86%) |
Jul 23, 2008 | 7.221 | 7.353 | 7.080 | 7.247 | 764,001 | -0.06(-0.83%) |
Jul 22, 2008 | 7.151 | 7.343 | 6.888 | 7.307 | 1,277,564 | +0.27(+3.81%) |
Jul 21, 2008 | 7.171 | 7.181 | 6.968 | 7.039 | 1,285,593 | +0.21(+3.11%) |
Jul 18, 2008 | 7.075 | 7.080 | 6.766 | 6.827 | 717,378 | -0.26(-3.64%) |
Jul 17, 2008 | 6.781 | 7.176 | 6.718 | 7.085 | 691,113 | +0.30(+4.47%) |
Jul 16, 2008 | 6.397 | 6.797 | 6.397 | 6.781 | 535,891 | +0.39(+6.09%) |
Jul 15, 2008 | 6.604 | 6.640 | 6.276 | 6.392 | 832,668 | -0.30(-4.53%) |
Jul 14, 2008 | 6.463 | 6.776 | 6.255 | 6.695 | 1,014,962 | +0.33(+5.25%) |
Jul 11, 2008 | 6.169 | 6.544 | 6.169 | 6.362 | 645,740 | +0.19(+3.03%) |
Jul 10, 2008 | 6.240 | 6.387 | 6.144 | 6.175 | 515,410 | -0.04(-0.65%) |
Jul 09, 2008 | 6.220 | 6.397 | 6.210 | 6.215 | 521,837 | -0.03(-0.41%) |
Jul 08, 2008 | 6.609 | 6.620 | 6.159 | 6.240 | 807,891 | -0.34(-5.22%) |
Jul 07, 2008 | 6.377 | 6.620 | 6.271 | 6.584 | 462,552 | +0.28(+4.49%) |
Jul 04, 2008 | 6.382 | 6.382 | 6.220 | 6.301 | 192,085 | +0.00(+0.00%) |
Jul 03, 2008 | 6.382 | 6.382 | 6.220 | 6.301 | 192,085 | -0.08(-1.19%) |
Jul 02, 2008 | 6.235 | 6.564 | 6.235 | 6.377 | 513,544 | +0.13(+2.02%) |
Jul 01, 2008 | 6.149 | 6.321 | 6.149 | 6.250 | 647,636 | +0.06(+0.90%) |
Jun 30, 2008 | 6.291 | 6.523 | 6.195 | 6.195 | 552,787 | -0.10(-1.53%) |
Jun 27, 2008 | 6.432 | 6.488 | 6.250 | 6.291 | 1,201,531 | -0.17(-2.58%) |
Jun 26, 2008 | 6.746 | 6.771 | 6.392 | 6.458 | 432,269 | -0.33(-4.84%) |
Jun 25, 2008 | 6.574 | 6.877 | 6.574 | 6.786 | 374,529 | +0.22(+3.31%) |
Jun 24, 2008 | 6.716 | 6.776 | 6.549 | 6.569 | 273,822 | -0.16(-2.40%) |
Jun 23, 2008 | 6.928 | 7.014 | 6.695 | 6.731 | 368,480 | -0.23(-3.27%) |
Jun 20, 2008 | 6.943 | 6.963 | 6.776 | 6.958 | 735,687 | -0.02(-0.22%) |
Jun 19, 2008 | 6.746 | 6.984 | 6.723 | 6.974 | 188,803 | +0.23(+3.37%) |
Jun 18, 2008 | 6.827 | 6.877 | 6.665 | 6.746 | 226,802 | -0.09(-1.26%) |
Jun 17, 2008 | 6.746 | 6.913 | 6.726 | 6.832 | 303,431 | +0.10(+1.43%) |
Jun 16, 2008 | 6.614 | 6.736 | 6.544 | 6.736 | 223,895 | +0.11(+1.68%) |
Jun 13, 2008 | 6.680 | 6.781 | 6.544 | 6.625 | 237,453 | +0.00(+0.00%) |
Jun 12, 2008 | 6.589 | 6.807 | 6.579 | 6.625 | 362,285 | +0.06(+0.92%) |
Jun 11, 2008 | 6.746 | 6.746 | 6.438 | 6.564 | 728,511 | -0.19(-2.77%) |
Jun 10, 2008 | 6.706 | 6.852 | 6.690 | 6.751 | 256,353 | +0.01(+0.08%) |
Jun 09, 2008 | 6.877 | 6.877 | 6.584 | 6.746 | 261,275 | -0.14(-2.06%) |
Jun 06, 2008 | 7.065 | 7.065 | 6.862 | 6.888 | 186,169 | -0.19(-2.71%) |
Jun 05, 2008 | 6.857 | 7.115 | 6.852 | 7.080 | 205,530 | +0.20(+2.94%) |
Jun 04, 2008 | 7.049 | 7.060 | 6.812 | 6.877 | 686,236 | -0.17(-2.44%) |
Jun 03, 2008 | 7.039 | 7.125 | 6.938 | 7.049 | 612,320 | +0.04(+0.58%) |
Jun 02, 2008 | 6.989 | 7.176 | 6.913 | 7.009 | 1,190,281 | -0.05(-0.65%) |
May 30, 2008 | 7.070 | 7.145 | 7.029 | 7.054 | 381,466 | -0.01(-0.07%) |
May 29, 2008 | 6.918 | 7.085 | 6.857 | 7.060 | 428,164 | +0.15(+2.20%) |
May 28, 2008 | 6.948 | 7.019 | 6.817 | 6.908 | 290,099 | -0.01(-0.15%) |
May 27, 2008 | 6.675 | 7.029 | 6.665 | 6.918 | 545,156 | +0.26(+3.95%) |
May 26, 2008 | 6.761 | 6.776 | 6.579 | 6.655 | 300,055 | +0.00(+0.00%) |
May 23, 2008 | 6.761 | 6.776 | 6.579 | 6.655 | 300,055 | -0.12(-1.79%) |
May 22, 2008 | 6.675 | 6.822 | 6.620 | 6.776 | 504,920 | +0.10(+1.52%) |
May 21, 2008 | 6.933 | 7.024 | 6.665 | 6.675 | 354,098 | -0.25(-3.65%) |
May 20, 2008 | 6.786 | 6.994 | 6.786 | 6.928 | 360,677 | +0.14(+2.01%) |
May 19, 2008 | 6.847 | 7.054 | 6.771 | 6.791 | 660,375 | +0.00(+0.00%) |
May 16, 2008 | 7.009 | 7.029 | 6.695 | 6.791 | 502,531 | -0.18(-2.61%) |
May 15, 2008 | 6.604 | 6.994 | 6.579 | 6.974 | 603,366 | +0.36(+5.43%) |
May 14, 2008 | 6.529 | 6.736 | 6.518 | 6.614 | 866,331 | +0.12(+1.79%) |
May 13, 2008 | 6.534 | 6.620 | 6.402 | 6.498 | 830,244 | -0.06(-0.85%) |
May 12, 2008 | 6.271 | 6.599 | 6.235 | 6.554 | 2,312,072 | +0.50(+8.27%) |
May 09, 2008 | 5.765 | 6.104 | 5.740 | 6.053 | 667,112 | +0.30(+5.28%) |
May 08, 2008 | 5.785 | 5.790 | 5.669 | 5.750 | 294,141 | +0.00(+0.00%) |
May 07, 2008 | 5.724 | 5.765 | 5.689 | 5.750 | 259,836 | +0.03(+0.44%) |
May 06, 2008 | 5.664 | 5.831 | 5.664 | 5.724 | 438,083 | +0.03(+0.44%) |
May 05, 2008 | 5.689 | 5.745 | 5.669 | 5.699 | 231,012 | +0.06(+1.08%) |
May 02, 2008 | 5.669 | 5.790 | 5.628 | 5.639 | 452,258 | -0.03(-0.54%) |