Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.404 | 3.666 | 3.341 | 3.611 | 1,150,739 | +0.25(+7.53%) |
Apr 29, 2009 | 3.395 | 3.548 | 3.223 | 3.359 | 583,071 | -0.02(-0.53%) |
Apr 28, 2009 | 2.970 | 3.395 | 2.934 | 3.377 | 618,107 | +0.36(+11.98%) |
Apr 27, 2009 | 3.124 | 3.205 | 3.015 | 3.015 | 321,623 | -0.26(-7.99%) |
Apr 24, 2009 | 3.187 | 3.322 | 3.124 | 3.277 | 499,713 | +0.05(+1.40%) |
Apr 23, 2009 | 3.404 | 3.413 | 3.160 | 3.232 | 345,751 | -0.07(-2.19%) |
Apr 22, 2009 | 3.070 | 3.494 | 3.052 | 3.304 | 520,452 | +0.18(+5.78%) |
Apr 21, 2009 | 2.979 | 3.250 | 2.772 | 3.124 | 433,168 | +0.06(+2.06%) |
Apr 20, 2009 | 3.214 | 3.295 | 3.034 | 3.061 | 527,479 | -0.33(-9.84%) |
Apr 17, 2009 | 3.449 | 3.476 | 3.322 | 3.395 | 444,243 | -0.04(-1.05%) |
Apr 16, 2009 | 3.160 | 3.458 | 3.079 | 3.431 | 821,856 | +0.30(+9.51%) |
Apr 15, 2009 | 2.961 | 3.133 | 2.943 | 3.133 | 271,830 | +0.14(+4.52%) |
Apr 14, 2009 | 3.070 | 3.160 | 2.952 | 2.997 | 396,414 | -0.14(-4.60%) |
Apr 13, 2009 | 3.061 | 3.160 | 2.952 | 3.142 | 444,580 | +0.02(+0.58%) |
Apr 09, 2009 | 2.826 | 3.124 | 2.817 | 3.124 | 550,384 | +0.37(+13.44%) |
Apr 08, 2009 | 2.528 | 2.754 | 2.528 | 2.754 | 258,032 | +0.24(+9.71%) |
Apr 07, 2009 | 2.510 | 2.600 | 2.465 | 2.510 | 327,998 | -0.09(-3.47%) |
Apr 06, 2009 | 2.709 | 2.709 | 2.483 | 2.600 | 353,872 | -0.15(-5.57%) |
Apr 03, 2009 | 2.790 | 2.907 | 2.663 | 2.754 | 391,485 | -0.05(-1.61%) |
Apr 02, 2009 | 2.393 | 2.934 | 2.356 | 2.799 | 980,974 | +0.30(+11.91%) |
Apr 01, 2009 | 2.347 | 2.501 | 2.257 | 2.501 | 348,888 | +0.14(+5.72%) |
Mar 31, 2009 | 2.257 | 2.501 | 2.212 | 2.365 | 684,641 | +0.15(+6.94%) |
Mar 30, 2009 | 2.176 | 2.248 | 1.905 | 2.212 | 778,907 | -0.20(-8.24%) |
Mar 26, 2009 | 2.113 | 2.411 | 2.113 | 2.411 | 979,674 | +0.34(+16.59%) |
Mar 25, 2009 | 1.995 | 2.095 | 1.866 | 2.068 | 722,792 | +0.16(+8.53%) |
Mar 24, 2009 | 1.797 | 1.932 | 1.761 | 1.905 | 345,817 | +0.05(+2.43%) |
Mar 23, 2009 | 1.833 | 1.896 | 1.399 | 1.860 | 543,619 | +0.35(+23.35%) |
Mar 20, 2009 | 1.580 | 1.580 | 1.445 | 1.508 | 430,223 | -0.06(-4.02%) |
Mar 19, 2009 | 1.580 | 1.580 | 1.445 | 1.571 | 166,486 | -0.01(-0.57%) |
Mar 18, 2009 | 1.589 | 1.625 | 1.463 | 1.580 | 339,430 | -0.02(-1.13%) |
Mar 17, 2009 | 1.345 | 1.607 | 1.255 | 1.598 | 340,906 | +0.25(+18.79%) |
Mar 16, 2009 | 1.616 | 1.616 | 1.309 | 1.345 | 429,144 | -0.05(-3.87%) |
Mar 13, 2009 | 1.354 | 1.426 | 1.282 | 1.399 | 368,229 | +0.05(+4.03%) |
Mar 12, 2009 | 1.210 | 1.354 | 1.147 | 1.345 | 345,366 | +0.13(+10.37%) |
Mar 11, 2009 | 1.336 | 1.336 | 1.092 | 1.219 | 229,393 | -0.11(-8.16%) |
Mar 10, 2009 | 1.065 | 1.327 | 1.065 | 1.327 | 560,823 | +0.29(+27.83%) |
Mar 09, 2009 | 1.083 | 1.092 | 1.038 | 1.038 | 275,006 | -0.06(-5.74%) |
Mar 06, 2009 | 1.083 | 1.129 | 1.047 | 1.101 | 264,539 | +0.06(+6.09%) |
Mar 05, 2009 | 1.120 | 1.138 | 1.038 | 1.038 | 259,443 | -0.13(-10.85%) |
Mar 04, 2009 | 1.201 | 1.201 | 1.129 | 1.165 | 263,966 | +0.06(+5.74%) |
Mar 02, 2009 | 1.192 | 1.192 | 1.083 | 1.101 | 308,277 | -0.12(-9.63%) |
Feb 27, 2009 | 1.309 | 1.354 | 1.219 | 1.219 | 314,384 | -0.16(-11.76%) |
Feb 26, 2009 | 1.174 | 1.436 | 1.174 | 1.381 | 627,320 | +0.23(+20.47%) |
Feb 25, 2009 | 1.237 | 1.246 | 1.147 | 1.147 | 353,618 | -0.07(-5.93%) |
Feb 24, 2009 | 1.165 | 1.219 | 1.165 | 1.219 | 278,252 | +0.08(+7.14%) |
Feb 23, 2009 | 1.282 | 1.291 | 1.138 | 1.138 | 307,291 | -0.13(-10.00%) |
Feb 20, 2009 | 1.246 | 1.300 | 1.219 | 1.264 | 225,554 | +0.02(+1.45%) |
Feb 19, 2009 | 1.390 | 1.436 | 1.219 | 1.246 | 427,675 | -0.13(-9.21%) |
Feb 18, 2009 | 1.445 | 1.562 | 1.363 | 1.372 | 192,081 | -0.09(-6.17%) |
Feb 17, 2009 | 1.499 | 1.526 | 1.463 | 1.463 | 164,428 | -0.12(-7.43%) |
Feb 13, 2009 | 1.544 | 1.625 | 1.535 | 1.580 | 200,185 | +0.04(+2.34%) |
Feb 12, 2009 | 1.526 | 1.589 | 1.526 | 1.544 | 142,867 | -0.04(-2.29%) |
Feb 11, 2009 | 1.517 | 1.591 | 1.490 | 1.580 | 151,316 | +0.05(+2.94%) |
Feb 10, 2009 | 1.571 | 1.589 | 1.499 | 1.535 | 432,616 | -0.05(-2.86%) |
Feb 09, 2009 | 1.517 | 1.580 | 1.517 | 1.580 | 97,219 | +0.05(+2.94%) |
Feb 06, 2009 | 1.508 | 1.544 | 1.463 | 1.535 | 249,057 | +0.05(+3.03%) |
Feb 05, 2009 | 1.381 | 1.508 | 1.354 | 1.490 | 250,968 | +0.08(+5.77%) |
Feb 04, 2009 | 1.381 | 1.481 | 1.363 | 1.408 | 316,626 | +0.02(+1.30%) |
Feb 03, 2009 | 1.354 | 1.408 | 1.282 | 1.390 | 236,506 | +0.09(+6.94%) |
Feb 02, 2009 | 1.354 | 1.372 | 1.255 | 1.300 | 445,992 | -0.08(-5.88%) |
Jan 30, 2009 | 1.354 | 1.417 | 1.291 | 1.381 | 423,634 | +0.00(+0.00%) |
Jan 29, 2009 | 1.445 | 1.463 | 1.372 | 1.381 | 282,713 | -0.08(-5.56%) |
Jan 28, 2009 | 1.553 | 1.553 | 1.463 | 1.463 | 298,631 | -0.06(-4.14%) |
Jan 27, 2009 | 1.517 | 1.553 | 1.454 | 1.526 | 283,429 | +0.01(+0.59%) |
Jan 26, 2009 | 1.445 | 1.535 | 1.399 | 1.517 | 225,350 | +0.08(+5.66%) |
Jan 23, 2009 | 1.372 | 1.463 | 1.354 | 1.436 | 245,315 | +0.04(+2.58%) |
Jan 22, 2009 | 1.291 | 1.472 | 1.291 | 1.399 | 231,341 | -0.10(-6.63%) |
Jan 21, 2009 | 1.345 | 1.499 | 1.273 | 1.499 | 322,170 | +0.15(+11.41%) |
Jan 20, 2009 | 1.481 | 1.481 | 1.345 | 1.345 | 397,567 | -0.16(-10.78%) |
Jan 16, 2009 | 1.463 | 1.526 | 1.354 | 1.508 | 344,078 | +0.06(+4.38%) |
Jan 15, 2009 | 1.436 | 1.472 | 1.327 | 1.445 | 387,295 | +0.01(+0.63%) |
Jan 14, 2009 | 1.553 | 1.580 | 1.436 | 1.436 | 568,816 | -0.17(-10.67%) |
Jan 13, 2009 | 1.679 | 1.752 | 1.607 | 1.607 | 299,512 | -0.10(-5.82%) |
Jan 12, 2009 | 1.914 | 2.004 | 1.706 | 1.706 | 370,115 | -0.20(-10.43%) |
Jan 09, 2009 | 1.986 | 2.077 | 1.860 | 1.905 | 511,601 | -0.11(-5.38%) |
Jan 08, 2009 | 1.842 | 2.031 | 1.733 | 2.013 | 511,744 | +0.17(+9.31%) |
Jan 07, 2009 | 1.833 | 1.896 | 1.779 | 1.842 | 1,054,416 | -0.14(-7.27%) |
Jan 06, 2009 | 1.770 | 2.004 | 1.706 | 1.986 | 890,511 | +0.28(+16.40%) |
Jan 05, 2009 | 1.679 | 1.788 | 1.625 | 1.706 | 525,392 | +0.04(+2.16%) |
Jan 02, 2009 | 1.580 | 1.688 | 1.571 | 1.670 | 321,292 | +0.14(+8.82%) |
Dec 31, 2008 | 1.508 | 1.598 | 1.454 | 1.535 | 399,174 | +0.04(+2.41%) |
Dec 30, 2008 | 1.363 | 1.526 | 1.354 | 1.499 | 424,630 | +0.14(+10.67%) |
Dec 29, 2008 | 1.372 | 1.372 | 1.300 | 1.354 | 530,321 | -0.02(-1.32%) |
Dec 26, 2008 | 1.390 | 1.408 | 1.318 | 1.372 | 221,395 | -0.05(-3.80%) |
Dec 24, 2008 | 1.454 | 1.508 | 1.399 | 1.426 | 196,806 | -0.04(-2.47%) |
Dec 23, 2008 | 1.481 | 1.517 | 1.417 | 1.463 | 281,006 | +0.00(+0.00%) |
Dec 22, 2008 | 1.526 | 1.562 | 1.345 | 1.463 | 489,638 | -0.06(-4.14%) |
Dec 19, 2008 | 1.616 | 1.661 | 1.522 | 1.526 | 1,747,261 | -0.01(-0.59%) |
Dec 18, 2008 | 1.652 | 1.688 | 1.517 | 1.535 | 421,384 | -0.08(-5.03%) |
Dec 17, 2008 | 1.490 | 1.679 | 1.481 | 1.616 | 416,396 | +0.10(+6.55%) |
Dec 16, 2008 | 1.454 | 1.517 | 1.354 | 1.517 | 434,869 | +0.12(+8.39%) |
Dec 15, 2008 | 1.517 | 1.517 | 1.390 | 1.399 | 335,551 | -0.13(-8.28%) |
Dec 12, 2008 | 1.264 | 1.526 | 1.264 | 1.526 | 322,712 | +0.24(+19.01%) |
Dec 11, 2008 | 1.463 | 1.508 | 1.273 | 1.282 | 438,623 | -0.19(-12.88%) |
Dec 10, 2008 | 1.517 | 1.571 | 1.354 | 1.472 | 449,678 | -0.02(-1.21%) |
Dec 09, 2008 | 1.445 | 1.634 | 1.354 | 1.490 | 625,513 | +0.09(+6.45%) |
Dec 08, 2008 | 1.228 | 1.399 | 1.192 | 1.399 | 669,785 | +0.21(+17.42%) |
Dec 05, 2008 | 1.129 | 1.192 | 1.083 | 1.192 | 352,445 | +0.07(+6.45%) |
Dec 04, 2008 | 1.129 | 1.219 | 1.111 | 1.120 | 465,989 | -0.01(-0.80%) |
Dec 03, 2008 | 1.111 | 1.219 | 1.092 | 1.129 | 487,464 | -0.04(-3.10%) |
Dec 02, 2008 | 1.192 | 1.228 | 1.101 | 1.165 | 811,137 | +0.07(+6.61%) |
Dec 01, 2008 | 1.246 | 1.255 | 1.083 | 1.092 | 461,798 | -0.18(-14.18%) |
Nov 28, 2008 | 1.192 | 1.318 | 1.183 | 1.273 | 611,528 | +0.14(+11.91%) |
Nov 26, 2008 | 1.129 | 1.156 | 1.074 | 1.138 | 1,566,905 | +0.00(+0.00%) |
Nov 25, 2008 | 1.101 | 1.147 | 1.002 | 1.138 | 798,454 | +0.05(+5.00%) |
Nov 24, 2008 | 1.165 | 1.219 | 1.038 | 1.083 | 976,865 | -0.06(-5.51%) |
Nov 21, 2008 | 1.174 | 1.174 | 1.038 | 1.147 | 995,248 | +0.12(+11.40%) |
Nov 20, 2008 | 1.183 | 1.327 | 1.020 | 1.029 | 765,485 | -0.12(-10.24%) |
Nov 19, 2008 | 1.499 | 1.508 | 1.020 | 1.147 | 1,817,092 | -0.36(-23.95%) |
Nov 18, 2008 | 1.670 | 1.697 | 1.490 | 1.508 | 731,356 | -0.11(-6.70%) |
Nov 17, 2008 | 1.815 | 2.022 | 1.589 | 1.616 | 732,522 | -0.21(-11.39%) |
Nov 14, 2008 | 2.248 | 2.248 | 1.815 | 1.824 | 634,748 | -0.42(-18.55%) |
Nov 13, 2008 | 1.733 | 2.447 | 1.652 | 2.239 | 1,172,952 | +0.38(+20.39%) |
Nov 12, 2008 | 2.031 | 2.176 | 1.770 | 1.860 | 596,302 | -0.18(-8.85%) |
Nov 11, 2008 | 2.212 | 2.221 | 2.031 | 2.040 | 404,236 | -0.18(-8.13%) |
Nov 10, 2008 | 2.393 | 2.537 | 2.149 | 2.221 | 344,693 | -0.13(-5.38%) |
Nov 07, 2008 | 2.320 | 2.447 | 2.257 | 2.347 | 355,390 | +0.05(+1.96%) |
Nov 06, 2008 | 2.663 | 2.663 | 2.293 | 2.302 | 456,100 | -0.37(-13.85%) |
Nov 05, 2008 | 2.889 | 2.907 | 2.609 | 2.672 | 371,156 | -0.24(-8.36%) |
Nov 04, 2008 | 2.889 | 2.970 | 2.844 | 2.916 | 427,545 | +0.15(+5.56%) |
Nov 03, 2008 | 2.727 | 2.862 | 2.573 | 2.763 | 474,877 | +0.11(+4.08%) |
Oct 31, 2008 | 2.329 | 2.672 | 2.266 | 2.654 | 923,161 | +0.29(+12.21%) |
Oct 30, 2008 | 2.257 | 2.393 | 2.212 | 2.365 | 549,101 | +0.15(+6.94%) |
Oct 29, 2008 | 2.302 | 2.302 | 2.140 | 2.212 | 612,867 | -0.07(-3.16%) |
Oct 28, 2008 | 2.257 | 2.420 | 2.167 | 2.284 | 449,882 | +0.10(+4.55%) |
Oct 27, 2008 | 2.311 | 2.411 | 2.176 | 2.185 | 450,973 | -0.13(-5.47%) |
Oct 24, 2008 | 2.338 | 2.456 | 2.257 | 2.311 | 485,128 | -0.22(-8.57%) |
Oct 23, 2008 | 2.727 | 2.727 | 2.402 | 2.528 | 679,656 | -0.22(-7.89%) |
Oct 22, 2008 | 2.961 | 3.115 | 2.690 | 2.745 | 550,129 | -0.24(-8.16%) |
Oct 21, 2008 | 3.097 | 3.151 | 2.979 | 2.988 | 265,132 | -0.18(-5.70%) |
Oct 20, 2008 | 3.015 | 3.169 | 2.988 | 3.169 | 216,866 | +0.19(+6.36%) |
Oct 17, 2008 | 2.916 | 3.205 | 2.907 | 2.979 | 402,045 | -0.05(-1.79%) |
Oct 16, 2008 | 2.790 | 3.061 | 2.709 | 3.034 | 427,412 | +0.26(+9.45%) |
Oct 15, 2008 | 3.061 | 3.223 | 2.763 | 2.772 | 431,915 | -0.26(-8.63%) |
Oct 14, 2008 | 3.368 | 3.368 | 3.025 | 3.034 | 441,214 | -0.15(-4.82%) |
Oct 13, 2008 | 3.061 | 3.232 | 2.934 | 3.187 | 656,026 | +0.36(+12.78%) |
Oct 10, 2008 | 2.826 | 2.979 | 2.519 | 2.826 | 994,635 | -0.05(-1.57%) |
Oct 09, 2008 | 3.205 | 3.331 | 2.862 | 2.871 | 613,371 | -0.33(-10.42%) |
Oct 08, 2008 | 3.160 | 3.331 | 3.006 | 3.205 | 718,373 | +0.01(+0.28%) |
Oct 07, 2008 | 3.187 | 3.431 | 3.160 | 3.196 | 714,006 | -0.21(-6.10%) |
Oct 06, 2008 | 3.413 | 3.494 | 3.160 | 3.404 | 817,778 | -0.05(-1.31%) |
Oct 03, 2008 | 3.765 | 3.855 | 3.431 | 3.449 | 950,522 | -0.25(-6.83%) |
Oct 02, 2008 | 3.918 | 3.973 | 3.702 | 3.702 | 730,560 | -0.26(-6.61%) |
Oct 01, 2008 | 4.090 | 4.090 | 3.909 | 3.963 | 553,801 | -0.11(-2.66%) |
Sep 30, 2008 | 4.054 | 4.162 | 3.991 | 4.072 | 643,834 | +0.09(+2.27%) |
Sep 29, 2008 | 4.135 | 4.252 | 3.945 | 3.982 | 967,453 | -0.37(-8.51%) |
Sep 26, 2008 | 4.090 | 4.397 | 4.090 | 4.352 | 489,632 | +0.17(+4.10%) |
Sep 25, 2008 | 4.117 | 4.325 | 4.117 | 4.180 | 475,845 | +0.02(+0.43%) |
Sep 24, 2008 | 4.343 | 4.379 | 4.162 | 4.162 | 748,736 | -0.16(-3.76%) |
Sep 23, 2008 | 4.505 | 4.541 | 4.261 | 4.325 | 581,514 | -0.19(-4.20%) |
Sep 22, 2008 | 4.586 | 4.614 | 4.370 | 4.514 | 586,084 | -0.01(-0.20%) |
Sep 19, 2008 | 4.541 | 4.677 | 4.298 | 4.523 | 1,483,958 | +0.20(+4.59%) |
Sep 18, 2008 | 4.252 | 4.334 | 4.108 | 4.325 | 1,014,086 | +0.14(+3.46%) |
Sep 17, 2008 | 4.270 | 4.334 | 4.153 | 4.180 | 593,291 | -0.10(-2.32%) |
Sep 16, 2008 | 4.288 | 4.343 | 4.180 | 4.279 | 655,388 | -0.03(-0.63%) |
Sep 15, 2008 | 4.334 | 4.492 | 4.298 | 4.307 | 501,749 | -0.14(-3.25%) |
Sep 12, 2008 | 4.487 | 4.559 | 4.379 | 4.451 | 530,292 | -0.02(-0.40%) |
Sep 11, 2008 | 4.397 | 4.478 | 4.379 | 4.469 | 697,087 | -0.07(-1.59%) |
Sep 10, 2008 | 4.550 | 4.604 | 4.469 | 4.541 | 511,123 | +0.05(+1.21%) |
Sep 09, 2008 | 4.604 | 4.659 | 4.424 | 4.487 | 465,870 | -0.10(-2.17%) |
Sep 08, 2008 | 4.650 | 4.758 | 4.487 | 4.586 | 601,893 | +0.06(+1.40%) |
Sep 05, 2008 | 4.559 | 4.577 | 4.469 | 4.523 | 784,981 | -0.02(-0.40%) |
Sep 04, 2008 | 4.541 | 4.604 | 4.415 | 4.541 | 1,416,629 | -0.03(-0.59%) |
Sep 03, 2008 | 4.704 | 4.767 | 4.541 | 4.568 | 723,999 | -0.14(-2.88%) |
Sep 02, 2008 | 4.758 | 4.830 | 4.632 | 4.704 | 928,246 | +0.06(+1.36%) |
Aug 29, 2008 | 4.659 | 4.677 | 4.577 | 4.641 | 456,091 | -0.03(-0.58%) |
Aug 28, 2008 | 4.650 | 4.686 | 4.595 | 4.668 | 480,086 | +0.03(+0.58%) |
Aug 27, 2008 | 4.604 | 4.731 | 4.586 | 4.641 | 416,516 | +0.06(+1.38%) |
Aug 26, 2008 | 4.650 | 4.659 | 4.559 | 4.577 | 609,762 | -0.06(-1.36%) |
Aug 25, 2008 | 4.632 | 4.650 | 4.523 | 4.641 | 714,319 | -0.01(-0.19%) |
Aug 22, 2008 | 4.677 | 4.713 | 4.614 | 4.650 | 853,519 | +0.02(+0.39%) |
Aug 21, 2008 | 4.758 | 4.776 | 4.623 | 4.632 | 1,157,519 | -0.18(-3.75%) |
Aug 20, 2008 | 4.930 | 4.975 | 4.749 | 4.812 | 759,633 | -0.06(-1.30%) |
Aug 19, 2008 | 4.975 | 5.038 | 4.866 | 4.875 | 543,832 | -0.14(-2.70%) |
Aug 18, 2008 | 5.191 | 5.209 | 4.902 | 5.011 | 666,243 | -0.18(-3.48%) |
Aug 15, 2008 | 5.444 | 5.471 | 5.101 | 5.191 | 821,002 | -0.18(-3.36%) |
Aug 14, 2008 | 5.372 | 5.525 | 5.345 | 5.372 | 722,867 | -0.06(-1.16%) |
Aug 13, 2008 | 5.300 | 5.462 | 5.227 | 5.435 | 1,474,827 | +0.20(+3.79%) |
Aug 12, 2008 | 5.372 | 5.372 | 5.146 | 5.236 | 998,245 | -0.13(-2.36%) |
Aug 11, 2008 | 5.155 | 5.516 | 5.146 | 5.363 | 1,082,360 | +0.19(+3.66%) |
Aug 08, 2008 | 5.155 | 5.255 | 5.065 | 5.173 | 758,709 | +0.08(+1.60%) |
Aug 07, 2008 | 4.957 | 5.264 | 4.920 | 5.092 | 997,142 | +0.12(+2.36%) |
Aug 06, 2008 | 5.688 | 5.923 | 4.717 | 4.975 | 3,221,736 | -1.02(-17.02%) |
Aug 05, 2008 | 6.049 | 6.049 | 5.878 | 5.995 | 701,618 | +0.11(+1.84%) |
Aug 04, 2008 | 5.742 | 5.959 | 5.643 | 5.887 | 1,037,159 | +0.26(+4.65%) |
Aug 01, 2008 | 5.769 | 5.941 | 5.589 | 5.625 | 647,695 | -0.12(-2.04%) |
Jul 31, 2008 | 5.914 | 5.959 | 5.715 | 5.742 | 1,051,476 | -0.27(-4.50%) |
Jul 30, 2008 | 6.094 | 6.166 | 5.841 | 6.013 | 1,003,960 | -0.04(-0.60%) |
Jul 29, 2008 | 6.049 | 6.184 | 5.878 | 6.049 | 398,209 | +0.17(+2.92%) |
Jul 28, 2008 | 5.986 | 5.986 | 5.742 | 5.878 | 558,834 | -0.14(-2.40%) |
Jul 25, 2008 | 5.950 | 6.139 | 5.868 | 6.022 | 410,084 | +0.09(+1.52%) |
Jul 24, 2008 | 6.130 | 6.212 | 5.868 | 5.932 | 473,709 | -0.17(-2.81%) |
Jul 23, 2008 | 5.941 | 6.221 | 5.805 | 6.103 | 792,204 | +0.19(+3.21%) |
Jul 22, 2008 | 5.941 | 6.004 | 5.823 | 5.914 | 783,186 | -0.05(-0.91%) |
Jul 21, 2008 | 5.787 | 6.031 | 5.733 | 5.968 | 628,882 | +0.19(+3.28%) |
Jul 18, 2008 | 6.157 | 6.157 | 5.688 | 5.778 | 1,191,454 | -0.38(-6.16%) |
Jul 17, 2008 | 6.130 | 6.221 | 5.995 | 6.157 | 678,064 | +0.05(+0.89%) |
Jul 16, 2008 | 5.832 | 6.166 | 5.814 | 6.103 | 659,468 | +0.31(+5.30%) |
Jul 15, 2008 | 5.625 | 6.013 | 5.598 | 5.796 | 918,330 | +0.09(+1.58%) |
Jul 14, 2008 | 5.787 | 5.868 | 5.652 | 5.706 | 765,753 | -0.03(-0.47%) |
Jul 11, 2008 | 5.760 | 5.814 | 5.471 | 5.733 | 894,241 | -0.08(-1.40%) |
Jul 10, 2008 | 5.778 | 5.950 | 5.697 | 5.814 | 738,986 | +0.04(+0.63%) |
Jul 09, 2008 | 6.031 | 6.067 | 5.778 | 5.778 | 568,736 | -0.26(-4.33%) |
Jul 08, 2008 | 5.850 | 6.040 | 5.769 | 6.040 | 792,923 | +0.19(+3.24%) |
Jul 07, 2008 | 6.067 | 6.139 | 5.828 | 5.850 | 1,095,946 | -0.17(-2.85%) |
Jul 04, 2008 | 6.347 | 6.437 | 6.013 | 6.022 | 645,191 | +0.00(+0.00%) |
Jul 03, 2008 | 6.347 | 6.437 | 6.013 | 6.022 | 645,191 | -0.33(-5.12%) |
Jul 02, 2008 | 6.744 | 6.753 | 6.302 | 6.347 | 956,570 | -0.41(-6.02%) |
Jul 01, 2008 | 6.546 | 6.762 | 6.464 | 6.753 | 814,938 | +0.17(+2.61%) |
Jun 30, 2008 | 6.376 | 6.690 | 6.376 | 6.582 | 936,886 | +0.19(+2.97%) |
Jun 27, 2008 | 6.573 | 6.663 | 6.374 | 6.392 | 1,614,685 | -0.18(-2.75%) |
Jun 26, 2008 | 6.889 | 6.889 | 6.500 | 6.573 | 987,267 | -0.40(-5.70%) |
Jun 25, 2008 | 6.672 | 6.997 | 6.672 | 6.970 | 1,126,126 | +0.33(+4.89%) |
Jun 24, 2008 | 6.681 | 6.798 | 6.555 | 6.645 | 857,011 | -0.12(-1.74%) |
Jun 23, 2008 | 6.907 | 6.997 | 6.708 | 6.762 | 781,944 | -0.13(-1.83%) |
Jun 20, 2008 | 6.934 | 6.961 | 6.600 | 6.889 | 1,673,826 | -0.10(-1.42%) |
Jun 19, 2008 | 7.033 | 7.178 | 6.862 | 6.988 | 2,085,599 | -0.07(-1.02%) |
Jun 18, 2008 | 6.771 | 7.132 | 6.744 | 7.060 | 1,284,697 | +0.23(+3.30%) |
Jun 17, 2008 | 6.537 | 6.916 | 6.510 | 6.835 | 2,120,646 | +0.36(+5.58%) |
Jun 16, 2008 | 6.166 | 6.573 | 6.085 | 6.473 | 2,360,424 | +0.56(+9.47%) |
Jun 13, 2008 | 5.688 | 6.004 | 5.688 | 5.914 | 759,792 | +0.23(+3.97%) |
Jun 12, 2008 | 5.941 | 6.081 | 5.661 | 5.688 | 1,041,600 | -0.22(-3.67%) |
Jun 11, 2008 | 6.157 | 6.175 | 5.905 | 5.905 | 738,193 | -0.25(-4.11%) |
Jun 10, 2008 | 6.157 | 6.293 | 6.121 | 6.157 | 581,179 | -0.09(-1.45%) |
Jun 09, 2008 | 6.275 | 6.383 | 6.112 | 6.248 | 687,844 | +0.02(+0.29%) |
Jun 06, 2008 | 6.311 | 6.446 | 6.230 | 6.230 | 588,575 | -0.14(-2.13%) |
Jun 05, 2008 | 6.230 | 6.410 | 6.221 | 6.365 | 849,697 | +0.14(+2.32%) |
Jun 04, 2008 | 6.194 | 6.320 | 6.175 | 6.221 | 551,592 | -0.01(-0.14%) |
Jun 03, 2008 | 6.275 | 6.320 | 6.130 | 6.230 | 326,534 | -0.05(-0.72%) |
Jun 02, 2008 | 6.329 | 6.376 | 6.184 | 6.275 | 444,582 | -0.12(-1.84%) |
May 30, 2008 | 6.293 | 6.419 | 6.284 | 6.392 | 520,485 | +0.09(+1.43%) |
May 29, 2008 | 6.175 | 6.374 | 6.166 | 6.302 | 527,617 | +0.12(+1.90%) |
May 28, 2008 | 6.013 | 6.212 | 6.004 | 6.184 | 376,084 | +0.07(+1.18%) |
May 27, 2008 | 5.787 | 6.139 | 5.778 | 6.112 | 763,548 | +0.11(+1.80%) |
May 26, 2008 | 6.058 | 6.166 | 5.923 | 6.004 | 686,154 | +0.00(+0.00%) |
May 23, 2008 | 6.058 | 6.166 | 5.923 | 6.004 | 686,154 | -0.18(-2.92%) |
May 22, 2008 | 6.157 | 6.320 | 6.103 | 6.184 | 543,361 | +0.03(+0.44%) |
May 21, 2008 | 6.184 | 6.320 | 6.094 | 6.157 | 618,395 | -0.06(-1.02%) |
May 20, 2008 | 6.230 | 6.329 | 6.076 | 6.221 | 1,412,156 | -0.05(-0.86%) |
May 19, 2008 | 6.284 | 6.401 | 6.166 | 6.275 | 774,018 | +0.03(+0.43%) |
May 16, 2008 | 6.194 | 6.275 | 5.995 | 6.248 | 852,995 | +0.10(+1.62%) |
May 15, 2008 | 6.221 | 6.221 | 6.076 | 6.148 | 570,214 | -0.01(-0.15%) |
May 14, 2008 | 6.221 | 6.311 | 6.130 | 6.157 | 722,225 | -0.05(-0.73%) |
May 13, 2008 | 6.284 | 6.419 | 6.166 | 6.203 | 662,017 | -0.08(-1.29%) |
May 12, 2008 | 6.175 | 6.311 | 6.148 | 6.284 | 539,998 | +0.14(+2.35%) |
May 09, 2008 | 6.013 | 6.198 | 5.959 | 6.139 | 443,957 | +0.04(+0.59%) |
May 08, 2008 | 6.121 | 6.243 | 5.995 | 6.103 | 722,638 | +0.05(+0.75%) |
May 07, 2008 | 6.148 | 6.275 | 6.040 | 6.058 | 555,252 | -0.07(-1.18%) |
May 06, 2008 | 6.022 | 6.184 | 5.995 | 6.130 | 961,998 | +0.07(+1.19%) |
May 05, 2008 | 6.148 | 6.284 | 6.013 | 6.058 | 791,855 | -0.18(-2.89%) |
May 02, 2008 | 6.139 | 6.302 | 6.040 | 6.239 | 1,068,656 | +0.16(+2.67%) |