Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.050 | 4.050 | 3.774 | 3.774 | 2,482,654 | -0.22(-5.50%) |
Apr 29, 2009 | 3.717 | 4.018 | 3.692 | 3.993 | 1,842,433 | +0.30(+8.16%) |
Apr 28, 2009 | 3.704 | 3.805 | 3.660 | 3.692 | 1,171,903 | -0.05(-1.34%) |
Apr 27, 2009 | 3.930 | 4.012 | 3.692 | 3.742 | 1,594,595 | -0.30(-7.31%) |
Apr 24, 2009 | 3.805 | 4.109 | 3.723 | 4.037 | 2,673,725 | +0.29(+7.71%) |
Apr 23, 2009 | 3.924 | 3.956 | 3.654 | 3.748 | 1,829,564 | -0.16(-4.02%) |
Apr 22, 2009 | 4.062 | 4.150 | 3.767 | 3.905 | 2,702,643 | -0.16(-3.86%) |
Apr 21, 2009 | 3.861 | 4.087 | 3.610 | 4.062 | 3,721,482 | +0.20(+5.20%) |
Apr 20, 2009 | 4.150 | 4.157 | 3.843 | 3.861 | 2,138,972 | -0.38(-8.89%) |
Apr 17, 2009 | 4.489 | 4.489 | 4.097 | 4.238 | 3,001,044 | -0.24(-5.33%) |
Apr 16, 2009 | 4.508 | 4.571 | 4.232 | 4.477 | 2,619,942 | +0.04(+0.85%) |
Apr 15, 2009 | 4.288 | 4.458 | 4.087 | 4.439 | 1,578,867 | +0.14(+3.21%) |
Apr 14, 2009 | 4.665 | 4.791 | 4.282 | 4.301 | 2,544,796 | -0.47(-9.87%) |
Apr 13, 2009 | 4.389 | 4.791 | 4.326 | 4.772 | 2,143,167 | +0.33(+7.34%) |
Apr 09, 2009 | 4.295 | 4.477 | 4.169 | 4.445 | 2,004,560 | +0.41(+10.28%) |
Apr 08, 2009 | 4.050 | 4.332 | 3.874 | 4.031 | 2,411,989 | +0.11(+2.88%) |
Apr 07, 2009 | 4.018 | 4.131 | 3.912 | 3.918 | 1,053,451 | -0.18(-4.44%) |
Apr 06, 2009 | 4.351 | 4.439 | 4.034 | 4.100 | 1,551,462 | -0.31(-6.98%) |
Apr 03, 2009 | 4.395 | 4.433 | 4.244 | 4.408 | 1,501,971 | -0.02(-0.43%) |
Apr 02, 2009 | 4.357 | 4.502 | 4.313 | 4.427 | 1,908,843 | +0.20(+4.75%) |
Apr 01, 2009 | 4.050 | 4.301 | 3.937 | 4.226 | 2,138,314 | +0.06(+1.51%) |
Mar 31, 2009 | 3.887 | 4.270 | 3.887 | 4.163 | 2,489,427 | +0.35(+9.23%) |
Mar 30, 2009 | 4.113 | 4.150 | 3.748 | 3.811 | 2,090,082 | -1.02(-21.17%) |
Mar 26, 2009 | 4.772 | 4.866 | 4.684 | 4.835 | 1,846,085 | +0.08(+1.72%) |
Mar 25, 2009 | 4.640 | 4.784 | 4.320 | 4.753 | 2,354,082 | +0.31(+6.92%) |
Mar 24, 2009 | 5.017 | 5.023 | 4.433 | 4.445 | 1,758,106 | -0.56(-11.17%) |
Mar 23, 2009 | 4.659 | 5.017 | 4.427 | 5.004 | 1,846,885 | +0.57(+12.73%) |
Mar 20, 2009 | 4.671 | 4.690 | 4.383 | 4.439 | 2,743,311 | -0.20(-4.33%) |
Mar 19, 2009 | 5.004 | 5.142 | 4.596 | 4.640 | 3,167,587 | -0.45(-8.88%) |
Mar 18, 2009 | 4.671 | 5.249 | 4.609 | 5.092 | 3,286,797 | +0.41(+8.86%) |
Mar 17, 2009 | 4.288 | 4.678 | 4.288 | 4.678 | 1,735,615 | +0.40(+9.24%) |
Mar 16, 2009 | 4.339 | 4.502 | 4.263 | 4.282 | 2,427,295 | +0.01(+0.29%) |
Mar 13, 2009 | 4.326 | 4.458 | 4.213 | 4.270 | 2,155,283 | -0.03(-0.73%) |
Mar 12, 2009 | 3.981 | 4.420 | 3.924 | 4.301 | 2,359,563 | +0.31(+7.70%) |
Mar 11, 2009 | 4.150 | 4.483 | 3.874 | 3.993 | 2,178,885 | -0.13(-3.05%) |
Mar 10, 2009 | 3.654 | 4.119 | 3.654 | 4.119 | 2,829,820 | +0.59(+16.73%) |
Mar 09, 2009 | 3.566 | 3.736 | 3.334 | 3.529 | 3,252,341 | -0.09(-2.60%) |
Mar 06, 2009 | 3.811 | 4.031 | 3.522 | 3.623 | 2,755,840 | -0.11(-3.03%) |
Mar 05, 2009 | 4.150 | 4.282 | 3.723 | 3.736 | 2,624,667 | -0.52(-12.24%) |
Mar 04, 2009 | 4.270 | 4.345 | 4.106 | 4.257 | 2,247,031 | -0.20(-4.51%) |
Mar 02, 2009 | 4.577 | 4.747 | 4.376 | 4.458 | 4,843,422 | +0.05(+1.14%) |
Feb 27, 2009 | 5.142 | 5.236 | 4.251 | 4.408 | 5,069,647 | -0.84(-15.93%) |
Feb 26, 2009 | 5.080 | 5.563 | 5.036 | 5.243 | 1,533,117 | +0.23(+4.64%) |
Feb 25, 2009 | 5.042 | 5.186 | 4.715 | 5.010 | 1,337,311 | -0.06(-1.24%) |
Feb 24, 2009 | 4.835 | 5.092 | 4.715 | 5.073 | 782,731 | +0.33(+7.02%) |
Feb 23, 2009 | 4.753 | 4.948 | 4.728 | 4.740 | 1,069,744 | +0.02(+0.40%) |
Feb 20, 2009 | 4.728 | 4.847 | 4.527 | 4.722 | 1,815,702 | -0.08(-1.70%) |
Feb 19, 2009 | 5.042 | 5.105 | 4.797 | 4.803 | 719,597 | -0.15(-3.04%) |
Feb 18, 2009 | 5.048 | 5.211 | 4.929 | 4.954 | 823,428 | -0.09(-1.87%) |
Feb 17, 2009 | 5.425 | 5.425 | 5.048 | 5.048 | 749,155 | -0.46(-8.32%) |
Feb 13, 2009 | 5.714 | 5.776 | 5.463 | 5.506 | 809,785 | -0.22(-3.84%) |
Feb 12, 2009 | 5.419 | 5.764 | 5.406 | 5.726 | 936,298 | -0.05(-0.87%) |
Feb 11, 2009 | 5.419 | 5.946 | 5.419 | 5.776 | 838,431 | +0.17(+3.02%) |
Feb 10, 2009 | 6.216 | 6.247 | 5.601 | 5.607 | 1,105,845 | -0.62(-9.89%) |
Feb 09, 2009 | 6.128 | 6.279 | 6.046 | 6.222 | 810,993 | +0.04(+0.61%) |
Feb 06, 2009 | 5.751 | 6.216 | 5.714 | 6.185 | 1,664,520 | +0.41(+7.07%) |
Feb 05, 2009 | 5.563 | 5.984 | 5.463 | 5.776 | 777,537 | +0.16(+2.79%) |
Feb 04, 2009 | 5.594 | 5.902 | 5.594 | 5.619 | 754,733 | +0.04(+0.79%) |
Feb 03, 2009 | 5.506 | 5.701 | 5.425 | 5.576 | 810,789 | -0.08(-1.33%) |
Feb 02, 2009 | 5.544 | 5.726 | 5.519 | 5.651 | 997,288 | +0.01(+0.11%) |
Jan 30, 2009 | 5.732 | 5.990 | 5.613 | 5.645 | 767,325 | -0.17(-2.92%) |
Jan 29, 2009 | 6.090 | 6.159 | 5.802 | 5.814 | 407,555 | -0.35(-5.61%) |
Jan 28, 2009 | 5.814 | 6.266 | 5.802 | 6.159 | 1,330,400 | +0.48(+8.40%) |
Jan 27, 2009 | 5.569 | 5.814 | 5.519 | 5.682 | 815,992 | +0.12(+2.14%) |
Jan 26, 2009 | 5.544 | 5.896 | 5.406 | 5.563 | 1,238,013 | +0.06(+1.03%) |
Jan 23, 2009 | 5.167 | 5.613 | 5.167 | 5.506 | 1,135,268 | +0.28(+5.41%) |
Jan 22, 2009 | 5.161 | 5.569 | 5.029 | 5.224 | 1,619,976 | -0.06(-1.07%) |
Jan 21, 2009 | 5.098 | 5.280 | 4.885 | 5.280 | 2,074,231 | +0.24(+4.86%) |
Jan 20, 2009 | 5.607 | 5.607 | 5.029 | 5.036 | 2,013,399 | -0.48(-8.76%) |
Jan 16, 2009 | 5.657 | 5.802 | 5.331 | 5.519 | 1,464,284 | -0.23(-3.93%) |
Jan 15, 2009 | 5.846 | 5.883 | 5.494 | 5.745 | 1,701,586 | -0.09(-1.51%) |
Jan 14, 2009 | 6.159 | 6.210 | 5.814 | 5.833 | 680,321 | -0.41(-6.54%) |
Jan 13, 2009 | 6.247 | 6.360 | 6.128 | 6.241 | 879,293 | -0.06(-1.00%) |
Jan 12, 2009 | 6.561 | 6.737 | 6.254 | 6.304 | 936,828 | -0.26(-3.92%) |
Jan 09, 2009 | 6.825 | 7.051 | 6.530 | 6.561 | 917,076 | -0.28(-4.13%) |
Jan 08, 2009 | 6.593 | 7.089 | 6.593 | 6.844 | 1,075,783 | -0.02(-0.27%) |
Jan 07, 2009 | 6.919 | 6.995 | 6.768 | 6.863 | 756,216 | -0.14(-1.97%) |
Jan 06, 2009 | 6.925 | 7.089 | 6.831 | 7.001 | 681,014 | +0.14(+2.11%) |
Jan 05, 2009 | 7.308 | 7.378 | 6.787 | 6.856 | 667,249 | -0.44(-6.02%) |
Jan 02, 2009 | 7.503 | 7.604 | 7.082 | 7.296 | 1,133,656 | -0.18(-2.35%) |
Dec 31, 2008 | 7.221 | 7.534 | 7.114 | 7.472 | 0 | +0.26(+3.57%) |
Dec 30, 2008 | 6.367 | 7.221 | 6.367 | 7.214 | 869,786 | +0.45(+6.59%) |
Dec 29, 2008 | 6.624 | 6.819 | 6.624 | 6.768 | 759,512 | +0.14(+2.18%) |
Dec 26, 2008 | 6.599 | 6.750 | 6.536 | 6.624 | 222,262 | +0.06(+0.96%) |
Dec 24, 2008 | 6.542 | 6.574 | 6.429 | 6.561 | 159,027 | +0.00(+0.00%) |
Dec 23, 2008 | 6.655 | 6.731 | 6.511 | 6.561 | 455,813 | -0.03(-0.48%) |
Dec 22, 2008 | 6.511 | 6.655 | 6.411 | 6.593 | 876,624 | +0.07(+1.06%) |
Dec 19, 2008 | 6.800 | 7.051 | 6.266 | 6.524 | 2,975,267 | -0.04(-0.67%) |
Dec 18, 2008 | 6.467 | 6.869 | 6.467 | 6.568 | 796,316 | -0.13(-1.88%) |
Dec 17, 2008 | 6.637 | 6.907 | 6.291 | 6.693 | 874,196 | -0.05(-0.74%) |
Dec 16, 2008 | 6.084 | 6.762 | 6.084 | 6.743 | 960,047 | +0.48(+7.72%) |
Dec 15, 2008 | 6.467 | 6.480 | 6.084 | 6.260 | 651,279 | -0.20(-3.11%) |
Dec 12, 2008 | 6.147 | 6.568 | 6.034 | 6.461 | 823,562 | +0.20(+3.21%) |
Dec 11, 2008 | 6.568 | 6.790 | 6.185 | 6.260 | 1,171,280 | -0.52(-7.69%) |
Dec 10, 2008 | 6.348 | 7.032 | 6.304 | 6.781 | 636,618 | +0.19(+2.86%) |
Dec 09, 2008 | 7.032 | 7.095 | 6.580 | 6.593 | 1,007,545 | -0.26(-3.76%) |
Dec 08, 2008 | 7.026 | 7.095 | 6.706 | 6.850 | 998,492 | -0.08(-1.18%) |
Dec 05, 2008 | 6.411 | 6.938 | 6.159 | 6.932 | 876,203 | +0.39(+5.95%) |
Dec 04, 2008 | 6.574 | 6.907 | 6.354 | 6.542 | 843,714 | -0.21(-3.07%) |
Dec 03, 2008 | 6.404 | 6.894 | 6.279 | 6.750 | 1,166,378 | +0.20(+3.07%) |
Dec 02, 2008 | 6.009 | 6.561 | 5.871 | 6.549 | 1,058,036 | +0.72(+12.27%) |
Dec 01, 2008 | 6.812 | 7.120 | 5.827 | 5.833 | 958,506 | -1.22(-17.28%) |
Nov 28, 2008 | 6.881 | 7.051 | 6.850 | 7.051 | 252,020 | +0.05(+0.72%) |
Nov 26, 2008 | 6.781 | 7.177 | 6.781 | 7.001 | 1,126,078 | -0.01(-0.18%) |
Nov 25, 2008 | 6.888 | 7.013 | 6.411 | 7.013 | 1,232,457 | +0.28(+4.20%) |
Nov 24, 2008 | 6.266 | 6.881 | 6.078 | 6.731 | 1,731,551 | +0.53(+8.61%) |
Nov 21, 2008 | 6.279 | 6.378 | 5.387 | 6.197 | 2,313,023 | +0.05(+0.82%) |
Nov 20, 2008 | 6.178 | 6.404 | 5.808 | 6.147 | 2,186,557 | -0.11(-1.81%) |
Nov 19, 2008 | 6.794 | 7.082 | 6.241 | 6.260 | 1,550,046 | -0.63(-9.20%) |
Nov 18, 2008 | 6.938 | 7.151 | 6.498 | 6.894 | 1,387,763 | -0.01(-0.18%) |
Nov 17, 2008 | 7.020 | 7.239 | 6.875 | 6.907 | 872,588 | -0.18(-2.57%) |
Nov 14, 2008 | 7.503 | 7.848 | 7.070 | 7.089 | 867,361 | -0.55(-7.23%) |
Nov 13, 2008 | 7.076 | 7.748 | 6.561 | 7.641 | 1,471,091 | +0.63(+9.05%) |
Nov 12, 2008 | 7.233 | 7.453 | 6.944 | 7.007 | 1,210,997 | -0.41(-5.58%) |
Nov 11, 2008 | 7.283 | 7.660 | 7.283 | 7.421 | 556,601 | +0.03(+0.42%) |
Nov 10, 2008 | 7.478 | 7.503 | 7.214 | 7.390 | 605,486 | +0.06(+0.86%) |
Nov 07, 2008 | 7.296 | 7.472 | 7.032 | 7.327 | 601,116 | +0.08(+1.04%) |
Nov 06, 2008 | 7.578 | 7.917 | 7.126 | 7.252 | 886,681 | -0.43(-5.56%) |
Nov 05, 2008 | 8.144 | 8.313 | 7.604 | 7.679 | 854,513 | -0.65(-7.77%) |
Nov 04, 2008 | 7.848 | 8.382 | 7.604 | 8.326 | 1,166,134 | +0.49(+6.25%) |
Nov 03, 2008 | 7.867 | 8.112 | 7.685 | 7.836 | 572,507 | -0.11(-1.42%) |
Oct 31, 2008 | 7.283 | 7.974 | 7.277 | 7.949 | 713,561 | +0.56(+7.56%) |
Oct 30, 2008 | 7.447 | 7.528 | 7.082 | 7.390 | 637,279 | +0.17(+2.35%) |
Oct 29, 2008 | 7.296 | 7.541 | 7.089 | 7.221 | 901,200 | -0.10(-1.37%) |
Oct 28, 2008 | 6.605 | 7.459 | 6.247 | 7.321 | 892,636 | +0.92(+14.43%) |
Oct 27, 2008 | 6.404 | 6.750 | 6.329 | 6.398 | 591,311 | -0.05(-0.78%) |
Oct 24, 2008 | 6.172 | 6.762 | 6.172 | 6.448 | 931,781 | -0.19(-2.93%) |
Oct 23, 2008 | 7.233 | 7.378 | 6.216 | 6.643 | 1,707,833 | -0.55(-7.60%) |
Oct 22, 2008 | 7.252 | 7.553 | 7.064 | 7.189 | 1,171,073 | -0.27(-3.62%) |
Oct 21, 2008 | 7.572 | 7.804 | 7.283 | 7.459 | 878,820 | -0.28(-3.65%) |
Oct 20, 2008 | 7.296 | 7.761 | 7.227 | 7.742 | 988,512 | +0.52(+7.22%) |
Oct 17, 2008 | 7.516 | 7.899 | 6.009 | 7.221 | 1,266,295 | -0.33(-4.41%) |
Oct 16, 2008 | 8.194 | 8.194 | 6.812 | 7.553 | 1,422,829 | +0.53(+7.51%) |
Oct 15, 2008 | 7.170 | 8.156 | 7.013 | 7.026 | 1,050,151 | -0.25(-3.45%) |
Oct 14, 2008 | 6.844 | 8.187 | 6.812 | 7.277 | 1,578,802 | +0.13(+1.76%) |
Oct 13, 2008 | 7.478 | 7.572 | 6.762 | 7.151 | 1,505,219 | -0.16(-2.15%) |
Oct 10, 2008 | 5.852 | 7.754 | 5.739 | 7.308 | 2,266,253 | +1.34(+22.40%) |
Oct 09, 2008 | 6.712 | 7.133 | 5.965 | 5.971 | 1,366,772 | -0.73(-10.96%) |
Oct 08, 2008 | 6.756 | 7.886 | 6.593 | 6.706 | 780,996 | -0.14(-2.02%) |
Oct 07, 2008 | 7.943 | 7.943 | 6.693 | 6.844 | 977,977 | -1.10(-13.83%) |
Oct 06, 2008 | 8.282 | 8.376 | 7.246 | 7.943 | 856,376 | -0.38(-4.53%) |
Oct 03, 2008 | 8.759 | 8.997 | 8.319 | 8.319 | 1,254,471 | -0.19(-2.29%) |
Oct 02, 2008 | 8.790 | 8.790 | 8.483 | 8.514 | 380,071 | -0.21(-2.38%) |
Oct 01, 2008 | 8.727 | 9.261 | 8.263 | 8.721 | 598,598 | -0.01(-0.07%) |
Sep 30, 2008 | 8.790 | 9.104 | 8.533 | 8.727 | 825,406 | +0.32(+3.81%) |
Sep 29, 2008 | 8.602 | 8.790 | 8.100 | 8.407 | 534,072 | -0.36(-4.08%) |
Sep 26, 2008 | 8.539 | 8.790 | 8.093 | 8.765 | 587,374 | +0.11(+1.23%) |
Sep 25, 2008 | 9.104 | 9.104 | 8.627 | 8.658 | 605,290 | -0.23(-2.54%) |
Sep 24, 2008 | 8.527 | 9.255 | 8.476 | 8.884 | 850,362 | +0.39(+4.58%) |
Sep 23, 2008 | 8.690 | 8.928 | 8.495 | 8.495 | 498,146 | -0.26(-3.01%) |
Sep 22, 2008 | 9.544 | 9.732 | 8.351 | 8.759 | 988,852 | -0.67(-7.06%) |
Sep 19, 2008 | 10.38 | 12.56 | 8.225 | 9.424 | 5,030,475 | +0.63(+7.14%) |
Sep 18, 2008 | 7.717 | 9.889 | 7.403 | 8.797 | 4,406,079 | +1.29(+17.14%) |
Sep 17, 2008 | 7.704 | 7.999 | 7.258 | 7.509 | 1,780,143 | -0.40(-5.08%) |
Sep 16, 2008 | 7.290 | 7.924 | 7.233 | 7.911 | 2,409,614 | +0.46(+6.24%) |
Sep 15, 2008 | 7.522 | 7.585 | 7.271 | 7.447 | 1,953,409 | -0.16(-2.06%) |
Sep 12, 2008 | 7.139 | 7.691 | 7.032 | 7.604 | 1,967,496 | +0.31(+4.31%) |
Sep 11, 2008 | 7.233 | 7.365 | 6.844 | 7.290 | 3,520,279 | -0.07(-0.94%) |
Sep 10, 2008 | 7.378 | 7.491 | 7.057 | 7.359 | 1,955,410 | +0.03(+0.43%) |
Sep 09, 2008 | 7.371 | 7.698 | 7.246 | 7.327 | 1,784,869 | -0.14(-1.85%) |
Sep 08, 2008 | 7.195 | 7.534 | 7.007 | 7.465 | 1,965,400 | +0.49(+7.02%) |
Sep 05, 2008 | 6.649 | 7.038 | 6.574 | 6.976 | 1,953,868 | +0.24(+3.64%) |
Sep 04, 2008 | 6.894 | 7.164 | 6.637 | 6.731 | 1,341,335 | -0.25(-3.60%) |
Sep 03, 2008 | 6.768 | 7.089 | 6.687 | 6.982 | 2,668,622 | +0.19(+2.87%) |
Sep 02, 2008 | 6.913 | 7.120 | 6.699 | 6.787 | 1,625,002 | +0.04(+0.56%) |
Aug 29, 2008 | 6.781 | 6.881 | 6.706 | 6.750 | 718,292 | -0.11(-1.56%) |
Aug 28, 2008 | 6.517 | 6.875 | 6.473 | 6.856 | 994,466 | +0.38(+5.81%) |
Aug 27, 2008 | 6.385 | 6.505 | 6.229 | 6.480 | 1,425,225 | +0.08(+1.18%) |
Aug 26, 2008 | 6.574 | 6.593 | 6.216 | 6.404 | 1,450,195 | -0.19(-2.86%) |
Aug 25, 2008 | 6.725 | 6.806 | 6.530 | 6.593 | 828,582 | -0.21(-3.14%) |
Aug 22, 2008 | 6.681 | 6.894 | 6.630 | 6.806 | 1,313,863 | +0.12(+1.78%) |
Aug 21, 2008 | 6.668 | 6.844 | 6.630 | 6.687 | 807,352 | -0.09(-1.39%) |
Aug 20, 2008 | 6.894 | 7.007 | 6.561 | 6.781 | 1,002,874 | -0.08(-1.19%) |
Aug 19, 2008 | 6.944 | 7.013 | 6.687 | 6.863 | 1,174,137 | -0.18(-2.58%) |
Aug 18, 2008 | 7.421 | 7.491 | 6.969 | 7.045 | 900,592 | -0.37(-5.00%) |
Aug 15, 2008 | 7.283 | 7.786 | 7.195 | 7.415 | 2,252,307 | +0.28(+3.87%) |
Aug 14, 2008 | 6.856 | 7.164 | 6.668 | 7.139 | 982,030 | +0.17(+2.43%) |
Aug 13, 2008 | 7.308 | 7.308 | 6.787 | 6.969 | 1,697,104 | -0.40(-5.37%) |
Aug 12, 2008 | 7.359 | 7.472 | 7.158 | 7.365 | 1,741,634 | -0.07(-0.93%) |
Aug 11, 2008 | 7.214 | 7.465 | 7.057 | 7.434 | 1,533,497 | +0.24(+3.32%) |
Aug 08, 2008 | 7.001 | 7.252 | 6.907 | 7.195 | 1,129,439 | +0.17(+2.41%) |
Aug 07, 2008 | 7.120 | 7.409 | 6.850 | 7.026 | 1,510,258 | -0.25(-3.45%) |
Aug 06, 2008 | 7.208 | 7.327 | 6.957 | 7.277 | 1,071,454 | -0.02(-0.26%) |
Aug 05, 2008 | 7.252 | 7.334 | 7.064 | 7.296 | 1,379,448 | +0.17(+2.38%) |
Aug 04, 2008 | 7.227 | 7.308 | 6.888 | 7.126 | 1,271,904 | -0.09(-1.22%) |
Aug 01, 2008 | 7.214 | 7.290 | 7.013 | 7.214 | 1,214,727 | +0.11(+1.50%) |
Jul 31, 2008 | 6.988 | 7.221 | 6.988 | 7.108 | 1,384,220 | -0.09(-1.31%) |
Jul 30, 2008 | 7.020 | 7.221 | 6.888 | 7.202 | 2,529,239 | +0.20(+2.87%) |
Jul 29, 2008 | 7.001 | 7.032 | 6.310 | 7.001 | 2,069,990 | +0.57(+8.78%) |
Jul 28, 2008 | 6.731 | 6.856 | 6.316 | 6.436 | 1,317,931 | -0.34(-5.00%) |
Jul 25, 2008 | 6.831 | 7.032 | 6.561 | 6.775 | 1,720,606 | +0.06(+0.84%) |
Jul 24, 2008 | 7.045 | 7.183 | 6.624 | 6.718 | 2,228,619 | -0.34(-4.80%) |
Jul 23, 2008 | 7.001 | 7.453 | 6.969 | 7.057 | 3,553,703 | +0.03(+0.45%) |
Jul 22, 2008 | 6.398 | 7.032 | 6.078 | 7.026 | 3,199,065 | +0.60(+9.38%) |
Jul 21, 2008 | 6.681 | 6.900 | 6.411 | 6.423 | 1,778,366 | -0.23(-3.49%) |
Jul 18, 2008 | 6.586 | 6.674 | 6.323 | 6.655 | 3,519,032 | +0.08(+1.15%) |
Jul 17, 2008 | 5.745 | 6.951 | 5.745 | 6.580 | 4,894,494 | +1.10(+20.05%) |
Jul 16, 2008 | 4.866 | 5.519 | 4.803 | 5.481 | 2,176,649 | +0.68(+14.12%) |
Jul 15, 2008 | 4.885 | 5.080 | 4.470 | 4.803 | 3,434,225 | -0.15(-3.04%) |
Jul 14, 2008 | 5.698 | 5.946 | 4.923 | 4.954 | 2,509,193 | -0.49(-9.00%) |
Jul 11, 2008 | 5.349 | 5.506 | 5.149 | 5.444 | 2,460,454 | +0.04(+0.70%) |
Jul 10, 2008 | 5.400 | 5.576 | 5.255 | 5.406 | 2,778,383 | -0.01(-0.12%) |
Jul 09, 2008 | 5.764 | 5.871 | 5.393 | 5.412 | 1,666,667 | -0.34(-5.90%) |
Jul 08, 2008 | 5.280 | 5.776 | 5.117 | 5.751 | 2,351,902 | +0.48(+9.05%) |
Jul 07, 2008 | 5.481 | 5.563 | 5.023 | 5.274 | 2,287,551 | -0.15(-2.78%) |
Jul 04, 2008 | 5.732 | 5.902 | 5.425 | 5.425 | 1,115,001 | +0.00(+0.00%) |
Jul 03, 2008 | 5.732 | 5.902 | 5.425 | 5.425 | 1,115,001 | -0.30(-5.16%) |
Jul 02, 2008 | 6.009 | 6.191 | 5.689 | 5.720 | 2,206,169 | -0.31(-5.20%) |
Jul 01, 2008 | 5.871 | 6.241 | 5.802 | 6.034 | 1,812,693 | +0.11(+1.80%) |
Jun 30, 2008 | 6.210 | 6.235 | 5.896 | 5.927 | 1,760,831 | -0.30(-4.84%) |
Jun 27, 2008 | 6.216 | 6.329 | 6.062 | 6.229 | 3,290,319 | -0.03(-0.40%) |
Jun 26, 2008 | 6.122 | 6.335 | 6.115 | 6.254 | 1,880,210 | +0.05(+0.81%) |
Jun 25, 2008 | 6.197 | 6.568 | 6.122 | 6.203 | 2,229,267 | +0.02(+0.30%) |
Jun 24, 2008 | 5.952 | 6.266 | 5.896 | 6.185 | 1,559,236 | +0.18(+2.93%) |
Jun 23, 2008 | 6.323 | 6.423 | 5.984 | 6.009 | 1,774,763 | -0.25(-4.01%) |
Jun 20, 2008 | 6.172 | 6.486 | 5.996 | 6.260 | 3,316,151 | +0.07(+1.12%) |
Jun 19, 2008 | 5.946 | 6.191 | 5.764 | 6.191 | 2,947,462 | +0.25(+4.23%) |
Jun 18, 2008 | 6.147 | 6.185 | 5.783 | 5.940 | 2,780,815 | -0.26(-4.25%) |
Jun 17, 2008 | 6.404 | 6.561 | 6.134 | 6.203 | 1,606,425 | -0.17(-2.66%) |
Jun 16, 2008 | 6.298 | 6.498 | 6.159 | 6.373 | 2,134,546 | +0.03(+0.40%) |
Jun 13, 2008 | 6.542 | 6.712 | 6.141 | 6.348 | 3,779,819 | -0.14(-2.13%) |
Jun 12, 2008 | 6.593 | 6.881 | 6.439 | 6.486 | 2,153,875 | -0.09(-1.34%) |
Jun 11, 2008 | 6.768 | 6.856 | 6.561 | 6.574 | 2,518,848 | -0.23(-3.32%) |
Jun 10, 2008 | 6.812 | 6.938 | 6.605 | 6.800 | 1,399,552 | +0.09(+1.31%) |
Jun 09, 2008 | 6.725 | 6.932 | 6.511 | 6.712 | 1,223,147 | -0.13(-1.93%) |
Jun 06, 2008 | 7.139 | 7.158 | 6.750 | 6.844 | 1,948,601 | -0.38(-5.22%) |
Jun 05, 2008 | 6.957 | 7.534 | 6.957 | 7.221 | 4,721,165 | +0.65(+9.84%) |
Jun 04, 2008 | 6.706 | 6.775 | 6.517 | 6.574 | 1,274,201 | -0.17(-2.51%) |
Jun 03, 2008 | 6.725 | 6.750 | 6.536 | 6.743 | 1,985,720 | +0.04(+0.56%) |
Jun 02, 2008 | 6.624 | 6.712 | 6.517 | 6.706 | 1,114,422 | +0.05(+0.75%) |
May 30, 2008 | 6.806 | 6.806 | 6.605 | 6.655 | 723,282 | -0.14(-2.03%) |
May 29, 2008 | 6.530 | 6.963 | 6.530 | 6.794 | 1,619,011 | +0.23(+3.54%) |
May 28, 2008 | 6.542 | 6.580 | 6.429 | 6.561 | 1,361,406 | +0.05(+0.77%) |
May 27, 2008 | 6.417 | 6.555 | 6.348 | 6.511 | 728,102 | +0.11(+1.77%) |
May 26, 2008 | 6.404 | 6.492 | 6.279 | 6.398 | 925,696 | +0.00(+0.00%) |
May 23, 2008 | 6.404 | 6.492 | 6.279 | 6.398 | 925,696 | -0.06(-0.88%) |
May 22, 2008 | 6.404 | 6.593 | 6.279 | 6.455 | 1,080,480 | +0.08(+1.18%) |
May 21, 2008 | 6.498 | 6.586 | 6.247 | 6.379 | 1,449,480 | -0.09(-1.36%) |
May 20, 2008 | 6.467 | 6.486 | 6.354 | 6.467 | 897,614 | -0.03(-0.48%) |
May 19, 2008 | 6.542 | 6.649 | 6.436 | 6.498 | 1,177,525 | -0.06(-0.86%) |
May 16, 2008 | 6.699 | 6.699 | 6.448 | 6.555 | 857,572 | -0.10(-1.51%) |
May 15, 2008 | 6.687 | 6.687 | 6.511 | 6.655 | 1,212,805 | -0.04(-0.56%) |
May 14, 2008 | 6.693 | 6.750 | 6.624 | 6.693 | 946,072 | +0.00(+0.00%) |
May 13, 2008 | 6.775 | 6.806 | 6.580 | 6.693 | 777,331 | -0.06(-0.84%) |
May 12, 2008 | 6.668 | 6.850 | 6.637 | 6.750 | 1,046,140 | +0.11(+1.61%) |
May 09, 2008 | 6.819 | 7.051 | 6.530 | 6.643 | 778,454 | -0.05(-0.75%) |
May 08, 2008 | 6.856 | 6.976 | 6.612 | 6.693 | 933,430 | -0.12(-1.75%) |
May 07, 2008 | 7.126 | 7.214 | 6.787 | 6.812 | 1,240,331 | -0.30(-4.24%) |
May 06, 2008 | 7.409 | 7.409 | 7.095 | 7.114 | 2,503,085 | -0.34(-4.55%) |
May 05, 2008 | 7.528 | 7.773 | 7.421 | 7.453 | 1,215,921 | -0.09(-1.17%) |
May 02, 2008 | 7.673 | 7.924 | 7.484 | 7.541 | 1,418,911 | -0.06(-0.74%) |