Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2009 | 3.846 | 3.846 | 3.846 | 3.846 | 0 | +0.18(+5.03%) |
Apr 28, 2009 | 3.675 | 3.675 | 3.662 | 3.662 | 2,450 | +0.04(+1.05%) |
Apr 27, 2009 | 3.662 | 3.726 | 3.554 | 3.624 | 3,041 | -0.17(-4.52%) |
Apr 24, 2009 | 3.878 | 3.878 | 3.700 | 3.796 | 181,720 | -0.02(-0.50%) |
Apr 23, 2009 | 3.802 | 3.954 | 3.802 | 3.815 | 16,358 | +0.01(+0.33%) |
Apr 22, 2009 | 3.942 | 3.980 | 3.789 | 3.802 | 55,368 | -0.13(-3.24%) |
Apr 21, 2009 | 4.202 | 4.571 | 3.929 | 3.929 | 17,015 | +0.05(+1.31%) |
Apr 20, 2009 | 3.567 | 4.037 | 3.567 | 3.878 | 11,167 | -0.03(-0.81%) |
Apr 17, 2009 | 3.910 | 3.910 | 3.910 | 3.910 | 3,303 | -0.05(-1.28%) |
Apr 16, 2009 | 3.980 | 3.980 | 3.961 | 3.961 | 314 | -0.18(-4.30%) |
Apr 15, 2009 | 3.954 | 4.145 | 3.954 | 4.139 | 3,460 | +0.13(+3.33%) |
Apr 14, 2009 | 4.139 | 4.139 | 3.980 | 4.005 | 6,610 | -0.24(-5.69%) |
Apr 13, 2009 | 4.044 | 4.247 | 3.967 | 4.247 | 5,033 | +0.35(+8.93%) |
Apr 09, 2009 | 3.815 | 3.910 | 3.789 | 3.899 | 2,139 | +0.08(+2.04%) |
Apr 08, 2009 | 3.821 | 3.821 | 3.821 | 3.821 | 629 | +0.17(+4.70%) |
Apr 07, 2009 | 3.497 | 3.755 | 3.420 | 3.649 | 2,202 | -0.29(-7.42%) |
Apr 06, 2009 | 3.951 | 3.951 | 3.891 | 3.942 | 7,324 | +0.11(+2.82%) |
Apr 03, 2009 | 3.815 | 3.834 | 3.815 | 3.834 | 7,549 | +0.03(+0.67%) |
Apr 02, 2009 | 3.815 | 3.827 | 3.751 | 3.808 | 13,998 | +0.09(+2.39%) |
Mar 31, 2009 | 3.783 | 3.719 | 3.719 | 3.719 | 9,751 | +0.03(+0.86%) |
Mar 30, 2009 | 3.694 | 3.694 | 3.687 | 3.687 | 388 | -0.02(-0.59%) |
Mar 26, 2009 | 3.910 | 3.910 | 3.687 | 3.709 | 6,574 | +0.02(+0.59%) |
Mar 25, 2009 | 3.535 | 3.770 | 3.535 | 3.687 | 8,809 | +0.21(+6.03%) |
Mar 24, 2009 | 3.503 | 3.548 | 3.478 | 3.478 | 4,227 | +0.01(+0.37%) |
Mar 23, 2009 | 3.459 | 3.465 | 3.389 | 3.465 | 17,466 | +0.30(+9.50%) |
Mar 19, 2009 | 3.242 | 3.242 | 3.164 | 3.164 | 7,081 | -0.03(-1.05%) |
Mar 18, 2009 | 3.204 | 3.204 | 3.001 | 3.198 | 3,372 | +0.02(+0.60%) |
Mar 17, 2009 | 3.236 | 3.274 | 3.096 | 3.179 | 91,075 | +0.00(+0.00%) |
Mar 13, 2009 | 3.179 | 3.179 | 3.179 | 3.179 | 45,141 | +0.03(+0.81%) |
Mar 12, 2009 | 3.338 | 3.338 | 2.893 | 3.153 | 2,879 | -0.20(-6.06%) |
Mar 11, 2009 | 3.357 | 3.357 | 3.357 | 3.357 | 162 | -0.11(-3.12%) |
Mar 10, 2009 | 3.465 | 3.465 | 3.465 | 3.465 | 157 | +0.09(+2.64%) |
Mar 09, 2009 | 3.376 | 3.376 | 3.376 | 3.376 | 259 | -0.07(-1.98%) |
Mar 02, 2009 | 3.707 | 3.444 | 3.444 | 3.444 | 1,101 | +0.06(+1.63%) |
Feb 27, 2009 | 3.700 | 3.700 | 3.147 | 3.389 | 5,473 | -0.43(-11.17%) |
Feb 26, 2009 | 4.234 | 4.870 | 3.808 | 3.815 | 3,927 | -0.22(-5.36%) |
Feb 25, 2009 | 2.721 | 4.031 | 2.721 | 4.031 | 2,739 | +0.76(+23.11%) |
Feb 24, 2009 | 3.274 | 3.274 | 3.274 | 3.274 | 157 | +0.01(+0.19%) |
Feb 23, 2009 | 3.204 | 3.274 | 3.204 | 3.268 | 976 | -0.32(-9.03%) |
Feb 20, 2009 | 3.592 | 3.592 | 3.592 | 3.592 | 157 | -0.22(-5.68%) |
Feb 19, 2009 | 3.808 | 3.808 | 3.808 | 3.808 | 3,010 | -0.01(-0.17%) |
Feb 18, 2009 | 3.732 | 3.815 | 3.497 | 3.815 | 26,588 | +0.00(+0.00%) |
Feb 12, 2009 | 3.808 | 3.815 | 3.815 | 3.815 | 109,630 | +0.16(+4.35%) |
Feb 03, 2009 | 3.274 | 3.656 | 3.656 | 3.656 | 629 | +0.20(+5.70%) |
Jan 27, 2009 | 3.440 | 3.459 | 3.459 | 3.459 | 4,246 | +0.26(+8.04%) |
Jan 22, 2009 | 3.204 | 3.201 | 3.201 | 3.201 | 157 | -0.11(-3.36%) |
Jan 21, 2009 | 3.312 | 3.312 | 3.312 | 3.312 | 157 | +0.03(+0.97%) |
Jan 20, 2009 | 3.281 | 3.281 | 3.281 | 3.281 | 157 | -0.32(-8.83%) |
Jan 16, 2009 | 3.357 | 3.776 | 3.357 | 3.598 | 4,995 | +0.32(+9.69%) |
Jan 15, 2009 | 3.281 | 3.281 | 3.281 | 3.281 | 157 | -0.13(-3.73%) |
Jan 14, 2009 | 3.179 | 3.560 | 3.179 | 3.408 | 9,725 | -0.27(-7.27%) |
Jan 13, 2009 | 3.433 | 3.815 | 3.433 | 3.675 | 8,451 | +0.31(+9.06%) |
Jan 12, 2009 | 3.757 | 3.961 | 3.306 | 3.370 | 16,430 | +0.08(+2.32%) |
Jan 09, 2009 | 3.179 | 3.363 | 3.179 | 3.293 | 11,057 | +0.11(+3.60%) |
Jan 08, 2009 | 3.172 | 3.179 | 3.141 | 3.179 | 25,202 | -0.15(-4.58%) |
Jan 07, 2009 | 3.408 | 3.408 | 3.331 | 3.331 | 5,294 | -0.43(-11.48%) |
Jan 06, 2009 | 4.260 | 4.597 | 3.401 | 3.764 | 26,529 | -0.14(-3.58%) |
Jan 05, 2009 | 3.255 | 3.916 | 3.255 | 3.904 | 6,329 | +0.66(+20.39%) |
Jan 02, 2009 | 3.211 | 3.242 | 3.211 | 3.242 | 1,923 | +0.71(+28.14%) |
Dec 31, 2008 | 2.543 | 2.556 | 2.441 | 2.530 | 20,881 | -0.01(-0.50%) |
Dec 30, 2008 | 2.454 | 2.543 | 2.454 | 2.543 | 50,568 | +0.13(+5.26%) |
Dec 29, 2008 | 2.448 | 2.448 | 2.346 | 2.416 | 11,589 | -0.17(-6.63%) |
Dec 26, 2008 | 2.543 | 2.588 | 2.511 | 2.588 | 3,304 | -0.10(-3.55%) |
Dec 24, 2008 | 2.708 | 2.708 | 2.162 | 2.683 | 9,146 | -0.30(-10.02%) |
Dec 23, 2008 | 2.861 | 2.982 | 2.524 | 2.982 | 2,988 | +0.12(+4.22%) |
Dec 22, 2008 | 2.880 | 2.899 | 2.861 | 2.861 | 2,242 | -0.24(-7.60%) |
Dec 19, 2008 | 3.096 | 3.096 | 3.096 | 3.096 | 1,887 | -0.08(-2.60%) |
Dec 17, 2008 | 3.242 | 3.179 | 3.179 | 3.179 | 1,887 | +0.18(+6.16%) |
Dec 16, 2008 | 2.994 | 2.994 | 2.994 | 2.994 | 157 | +0.03(+0.86%) |
Dec 15, 2008 | 2.975 | 2.975 | 2.925 | 2.969 | 2,202 | -0.18(-5.85%) |
Dec 10, 2008 | 2.893 | 3.153 | 3.153 | 3.153 | 786 | -0.27(-7.81%) |
Dec 09, 2008 | 3.719 | 3.719 | 3.420 | 3.420 | 1,132 | -0.01(-0.19%) |
Dec 08, 2008 | 3.618 | 3.624 | 3.427 | 3.427 | 1,634 | +0.44(+14.68%) |
Dec 05, 2008 | 3.338 | 3.363 | 2.829 | 2.988 | 4,089 | -0.11(-3.49%) |
Dec 04, 2008 | 3.497 | 3.668 | 3.096 | 3.096 | 7,579 | -0.46(-12.88%) |
Dec 03, 2008 | 3.554 | 3.554 | 3.554 | 3.554 | 471 | +0.11(+3.33%) |
Dec 02, 2008 | 3.433 | 3.440 | 3.433 | 3.440 | 849 | -0.13(-3.56%) |
Dec 01, 2008 | 3.567 | 3.567 | 3.567 | 3.567 | 0 | +0.00(+0.00%) |
Nov 28, 2008 | 3.452 | 3.567 | 3.452 | 3.567 | 976 | +0.53(+17.36%) |
Nov 26, 2008 | 3.160 | 3.160 | 3.039 | 3.039 | 1,101 | -0.15(-4.59%) |
Nov 25, 2008 | 3.300 | 3.503 | 3.179 | 3.185 | 9,825 | +0.46(+17.06%) |
Nov 24, 2008 | 2.893 | 2.893 | 2.721 | 2.721 | 314 | -0.22(-7.56%) |
Nov 21, 2008 | 2.715 | 2.944 | 2.619 | 2.944 | 2,813 | -0.04(-1.49%) |
Nov 20, 2008 | 2.550 | 2.988 | 2.276 | 2.988 | 9,583 | -0.19(-6.00%) |
Nov 19, 2008 | 3.179 | 3.179 | 3.179 | 3.179 | 393 | -0.09(-2.72%) |
Nov 18, 2008 | 2.893 | 3.268 | 2.893 | 3.268 | 1,101 | +0.18(+5.76%) |
Nov 17, 2008 | 3.090 | 3.090 | 3.090 | 3.090 | 157 | +0.08(+2.75%) |
Nov 13, 2008 | 3.179 | 3.007 | 3.007 | 3.007 | 7,864 | +0.03(+0.85%) |
Nov 12, 2008 | 3.249 | 3.249 | 2.893 | 2.982 | 28,461 | -0.86(-22.35%) |
Nov 11, 2008 | 4.088 | 4.088 | 3.840 | 3.840 | 1,101 | -0.15(-3.86%) |
Nov 10, 2008 | 3.994 | 3.994 | 3.994 | 3.994 | 157 | +0.10(+2.66%) |
Nov 07, 2008 | 3.948 | 3.948 | 3.891 | 3.891 | 4,305 | -0.04(-1.13%) |
Nov 06, 2008 | 4.005 | 4.005 | 3.878 | 3.935 | 8,062 | -0.21(-5.06%) |
Nov 05, 2008 | 4.222 | 4.965 | 3.878 | 4.145 | 30,919 | +0.17(+4.15%) |
Nov 04, 2008 | 3.764 | 4.050 | 3.757 | 3.980 | 5,269 | +0.37(+10.21%) |
Nov 03, 2008 | 3.519 | 3.611 | 3.306 | 3.611 | 19,418 | +0.20(+5.97%) |
Oct 31, 2008 | 3.433 | 3.853 | 3.325 | 3.408 | 9,751 | +0.09(+2.68%) |
Oct 30, 2008 | 3.268 | 3.376 | 3.249 | 3.319 | 97,173 | +0.03(+0.77%) |
Oct 29, 2008 | 3.287 | 3.336 | 3.274 | 3.293 | 11,482 | -0.01(-0.38%) |
Oct 28, 2008 | 3.592 | 3.592 | 3.246 | 3.306 | 48,169 | -0.30(-8.29%) |
Oct 27, 2008 | 3.503 | 3.630 | 3.471 | 3.605 | 9,072 | -0.25(-6.44%) |
Oct 24, 2008 | 3.853 | 3.853 | 3.853 | 3.853 | 0 | +0.00(+0.00%) |
Oct 23, 2008 | 3.853 | 3.853 | 3.738 | 3.853 | 5,295 | +0.04(+1.00%) |
Oct 22, 2008 | 4.031 | 4.031 | 3.815 | 3.815 | 6,827 | -0.44(-10.31%) |
Oct 21, 2008 | 4.031 | 4.272 | 4.031 | 4.253 | 5,190 | +0.22(+5.44%) |
Oct 20, 2008 | 3.926 | 4.034 | 3.926 | 4.034 | 4,718 | +0.07(+1.76%) |
Oct 17, 2008 | 3.932 | 3.964 | 3.932 | 3.964 | 4,718 | -0.11(-2.81%) |
Oct 16, 2008 | 4.177 | 4.177 | 4.078 | 4.078 | 4,718 | +0.17(+4.22%) |
Oct 15, 2008 | 4.139 | 4.139 | 3.913 | 3.913 | 4,718 | -0.16(-3.98%) |
Oct 14, 2008 | 3.821 | 4.075 | 3.726 | 4.075 | 6,606 | +0.38(+10.33%) |
Oct 13, 2008 | 3.675 | 3.694 | 3.675 | 3.694 | 314 | +0.27(+7.99%) |
Oct 10, 2008 | 3.872 | 3.872 | 3.293 | 3.420 | 3,774 | -0.46(-11.80%) |
Oct 09, 2008 | 3.878 | 3.878 | 3.878 | 3.878 | 1,966 | +0.00(+0.00%) |
Oct 08, 2008 | 3.929 | 3.929 | 3.878 | 3.878 | 2,359 | -0.19(-4.69%) |
Oct 07, 2008 | 4.024 | 4.075 | 4.018 | 4.069 | 32,967 | -0.13(-3.03%) |
Oct 06, 2008 | 4.412 | 4.412 | 3.910 | 4.196 | 1,951 | -0.29(-6.52%) |
Oct 02, 2008 | 4.667 | 4.489 | 4.489 | 4.489 | 1,101 | -0.29(-5.99%) |
Sep 30, 2008 | 4.717 | 4.775 | 4.775 | 4.775 | 1,887 | +0.06(+1.21%) |
Sep 29, 2008 | 4.717 | 4.717 | 4.578 | 4.717 | 1,572 | +0.08(+1.78%) |
Sep 26, 2008 | 4.686 | 4.686 | 4.450 | 4.635 | 2,202 | -0.08(-1.75%) |
Sep 25, 2008 | 4.717 | 4.717 | 4.717 | 4.717 | 157 | -0.13(-2.75%) |
Sep 24, 2008 | 4.730 | 4.851 | 4.730 | 4.851 | 314 | +0.11(+2.28%) |
Sep 23, 2008 | 4.895 | 4.902 | 4.647 | 4.743 | 268,037 | -0.11(-2.23%) |
Sep 22, 2008 | 5.048 | 5.067 | 4.851 | 4.851 | 5,505 | -0.22(-4.27%) |
Sep 19, 2008 | 5.061 | 5.067 | 5.061 | 5.067 | 314 | +0.01(+0.13%) |
Sep 18, 2008 | 4.679 | 5.061 | 4.609 | 5.061 | 22,202 | +0.23(+4.74%) |
Sep 17, 2008 | 4.654 | 4.946 | 4.520 | 4.832 | 19,203 | -0.20(-4.04%) |
Sep 16, 2008 | 4.895 | 5.188 | 4.883 | 5.035 | 6,453 | +0.10(+2.06%) |
Sep 15, 2008 | 4.927 | 5.035 | 4.927 | 4.934 | 7,092 | -0.22(-4.32%) |
Sep 12, 2008 | 5.086 | 5.213 | 5.086 | 5.156 | 64,803 | +0.03(+0.62%) |
Sep 11, 2008 | 5.086 | 5.131 | 5.080 | 5.124 | 19,126 | -0.22(-4.16%) |
Sep 10, 2008 | 5.347 | 5.347 | 5.347 | 5.347 | 250 | +0.08(+1.57%) |
Sep 09, 2008 | 5.404 | 5.404 | 5.099 | 5.264 | 13,633 | -0.20(-3.69%) |
Sep 08, 2008 | 5.557 | 5.608 | 5.360 | 5.466 | 9,604 | +0.18(+3.34%) |
Sep 04, 2008 | 5.569 | 5.290 | 5.290 | 5.290 | 10,223 | -0.31(-5.45%) |
Sep 03, 2008 | 5.563 | 5.595 | 5.509 | 5.595 | 21,241 | +0.06(+1.15%) |
Sep 02, 2008 | 5.347 | 5.658 | 5.309 | 5.531 | 18,701 | +0.33(+6.36%) |
Aug 29, 2008 | 5.194 | 5.201 | 5.143 | 5.201 | 12,889 | -0.04(-0.85%) |
Aug 28, 2008 | 5.112 | 5.245 | 4.978 | 5.245 | 13,139 | -0.09(-1.67%) |
Aug 27, 2008 | 5.239 | 5.334 | 5.213 | 5.334 | 1,415 | +0.18(+3.58%) |
Aug 26, 2008 | 5.093 | 5.150 | 5.023 | 5.150 | 1,731 | -0.18(-3.34%) |
Aug 25, 2008 | 5.328 | 5.404 | 5.175 | 5.328 | 11,123 | +0.05(+0.96%) |
Aug 22, 2008 | 5.207 | 5.283 | 5.201 | 5.277 | 5,033 | +0.08(+1.47%) |
Aug 21, 2008 | 5.315 | 5.315 | 5.124 | 5.201 | 8,518 | +0.04(+0.74%) |
Aug 20, 2008 | 5.220 | 5.226 | 5.124 | 5.162 | 2,516 | +0.04(+0.87%) |
Aug 19, 2008 | 5.201 | 5.201 | 5.086 | 5.118 | 943 | -0.03(-0.62%) |
Aug 18, 2008 | 5.131 | 5.156 | 5.029 | 5.150 | 127,613 | +0.01(+0.25%) |
Aug 15, 2008 | 5.118 | 5.162 | 5.086 | 5.137 | 56,145 | +0.03(+0.50%) |
Aug 14, 2008 | 5.105 | 5.245 | 5.086 | 5.112 | 103,219 | +0.03(+0.63%) |
Aug 13, 2008 | 5.245 | 5.245 | 5.076 | 5.080 | 109,650 | -0.18(-3.50%) |
Aug 12, 2008 | 5.182 | 5.264 | 4.857 | 5.264 | 2,044 | -0.07(-1.31%) |
Aug 11, 2008 | 5.347 | 5.404 | 5.290 | 5.334 | 26,109 | -0.07(-1.29%) |
Aug 08, 2008 | 5.309 | 5.627 | 5.277 | 5.404 | 5,347 | +0.03(+0.59%) |
Aug 07, 2008 | 5.608 | 5.608 | 5.372 | 5.372 | 23,955 | -0.24(-4.20%) |
Aug 06, 2008 | 5.588 | 5.658 | 5.569 | 5.608 | 1,101 | -0.11(-2.00%) |
Aug 05, 2008 | 5.608 | 5.944 | 5.601 | 5.722 | 9,059 | -0.06(-0.99%) |
Aug 04, 2008 | 5.779 | 5.779 | 5.779 | 5.779 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 5.786 | 5.786 | 5.779 | 5.779 | 314 | +0.01(+0.11%) |
Jul 31, 2008 | 5.913 | 5.913 | 5.773 | 5.773 | 6,085 | -0.11(-1.84%) |
Jul 30, 2008 | 5.890 | 5.900 | 5.747 | 5.881 | 943 | -0.01(-0.15%) |
Jul 29, 2008 | 5.890 | 5.890 | 5.868 | 5.890 | 786 | -0.02(-0.39%) |
Jul 28, 2008 | 5.925 | 5.925 | 5.906 | 5.913 | 2,979 | -0.12(-2.00%) |
Jul 25, 2008 | 6.033 | 6.033 | 6.033 | 6.033 | 157 | -0.12(-1.96%) |
Jul 24, 2008 | 6.097 | 6.154 | 6.097 | 6.154 | 314 | -0.14(-2.22%) |
Jul 23, 2008 | 6.364 | 6.377 | 6.275 | 6.294 | 14,178 | -0.03(-0.50%) |
Jul 22, 2008 | 6.326 | 6.326 | 6.326 | 6.326 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 6.161 | 6.326 | 6.161 | 6.326 | 3,221 | +0.45(+7.57%) |
Jul 18, 2008 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 5.824 | 5.881 | 5.697 | 5.881 | 9,563 | +0.38(+6.94%) |
Jul 16, 2008 | 5.499 | 5.499 | 5.499 | 5.499 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 5.538 | 5.620 | 5.429 | 5.499 | 10,304 | +0.04(+0.70%) |
Jul 14, 2008 | 5.569 | 5.671 | 5.290 | 5.461 | 4,902 | -0.18(-3.16%) |
Jul 11, 2008 | 5.601 | 5.639 | 5.506 | 5.639 | 3,304 | -0.08(-1.44%) |
Jul 10, 2008 | 5.951 | 5.951 | 5.722 | 5.722 | 5,505 | -0.31(-5.16%) |
Jul 09, 2008 | 6.033 | 6.084 | 5.983 | 6.033 | 25,166 | +0.29(+5.09%) |
Jul 08, 2008 | 5.817 | 5.849 | 5.741 | 5.741 | 27,211 | -0.06(-1.10%) |
Jul 07, 2008 | 5.760 | 5.805 | 5.760 | 5.805 | 38,974 | +0.27(+4.94%) |
Jul 04, 2008 | 5.480 | 5.531 | 5.480 | 5.531 | 2,673 | +0.00(+0.00%) |
Jul 03, 2008 | 5.480 | 5.531 | 5.480 | 5.531 | 2,673 | -0.15(-2.58%) |
Jul 02, 2008 | 5.938 | 5.938 | 5.677 | 5.677 | 2,831 | -0.46(-7.56%) |
Jul 01, 2008 | 6.103 | 6.142 | 6.103 | 6.142 | 8,839 | -0.04(-0.62%) |
Jun 30, 2008 | 6.275 | 6.326 | 6.053 | 6.180 | 8,547 | -0.20(-3.09%) |
Jun 27, 2008 | 6.383 | 6.383 | 6.339 | 6.377 | 1,730 | +0.08(+1.21%) |
Jun 26, 2008 | 6.409 | 6.409 | 6.301 | 6.301 | 943 | -0.19(-2.94%) |
Jun 25, 2008 | 6.548 | 6.548 | 6.390 | 6.491 | 4,875 | +0.08(+1.19%) |
Jun 24, 2008 | 6.625 | 6.625 | 6.415 | 6.415 | 103,134 | -0.28(-4.18%) |
Jun 23, 2008 | 6.809 | 6.847 | 6.695 | 6.695 | 19,708 | -0.40(-5.64%) |
Jun 20, 2008 | 7.248 | 7.248 | 7.057 | 7.095 | 23,230 | +0.00(+0.00%) |
Jun 19, 2008 | 7.095 | 7.095 | 7.095 | 7.095 | 157 | +0.03(+0.36%) |
Jun 18, 2008 | 7.045 | 7.102 | 7.045 | 7.070 | 3,539 | -0.02(-0.27%) |
Jun 17, 2008 | 7.114 | 7.133 | 7.089 | 7.089 | 10,223 | -0.10(-1.33%) |
Jun 16, 2008 | 7.146 | 7.267 | 7.146 | 7.184 | 8,493 | +0.08(+1.07%) |
Jun 13, 2008 | 7.095 | 7.165 | 7.089 | 7.108 | 1,572 | +0.01(+0.18%) |
Jun 12, 2008 | 7.095 | 7.095 | 7.095 | 7.095 | 157 | -0.01(-0.09%) |
Jun 11, 2008 | 7.254 | 7.254 | 7.089 | 7.102 | 2,375 | -0.01(-0.09%) |
Jun 10, 2008 | 7.108 | 7.210 | 7.089 | 7.108 | 1,415 | +0.00(+0.00%) |
Jun 09, 2008 | 7.114 | 7.114 | 7.108 | 7.108 | 786 | +0.05(+0.65%) |
Jun 06, 2008 | 7.062 | 7.062 | 7.062 | 7.062 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 7.019 | 7.062 | 6.987 | 7.062 | 1,415 | +0.03(+0.43%) |
Jun 04, 2008 | 7.038 | 7.038 | 7.019 | 7.032 | 7,177 | -0.24(-3.24%) |
Jun 03, 2008 | 7.254 | 7.267 | 7.248 | 7.267 | 11,416 | +0.02(+0.26%) |
Jun 02, 2008 | 7.324 | 7.362 | 7.140 | 7.248 | 125,469 | +0.04(+0.62%) |
May 30, 2008 | 7.305 | 7.311 | 7.152 | 7.203 | 18,168 | -0.04(-0.53%) |
May 29, 2008 | 7.394 | 7.394 | 7.159 | 7.241 | 3,844 | +0.20(+2.89%) |
May 28, 2008 | 7.108 | 7.108 | 6.803 | 7.038 | 13,992 | -0.13(-1.86%) |
May 27, 2008 | 7.248 | 7.311 | 7.057 | 7.172 | 13,589 | -0.10(-1.31%) |
May 26, 2008 | 7.133 | 7.267 | 7.133 | 7.267 | 9,371 | +0.00(+0.00%) |
May 23, 2008 | 7.133 | 7.267 | 7.133 | 7.267 | 9,371 | +0.21(+2.97%) |
May 22, 2008 | 7.311 | 7.311 | 6.707 | 7.057 | 5,299 | -0.11(-1.60%) |
May 21, 2008 | 7.432 | 7.470 | 6.917 | 7.172 | 13,987 | -0.11(-1.57%) |
May 20, 2008 | 7.502 | 7.502 | 7.203 | 7.286 | 20,927 | -0.12(-1.63%) |
May 19, 2008 | 7.578 | 7.578 | 7.407 | 7.407 | 8,466 | -0.01(-0.17%) |
May 16, 2008 | 7.407 | 7.419 | 7.407 | 7.419 | 471 | -0.02(-0.26%) |
May 15, 2008 | 7.585 | 7.585 | 7.439 | 7.439 | 43,729 | -0.02(-0.26%) |
May 14, 2008 | 7.350 | 7.470 | 7.318 | 7.458 | 31,449 | +0.16(+2.18%) |
May 13, 2008 | 7.623 | 7.623 | 7.248 | 7.299 | 20,210 | -0.17(-2.30%) |
May 12, 2008 | 7.432 | 7.470 | 7.432 | 7.470 | 7,864 | +0.13(+1.82%) |
May 09, 2008 | 7.178 | 7.356 | 7.178 | 7.337 | 38,331 | -0.01(-0.09%) |
May 08, 2008 | 7.146 | 7.445 | 6.822 | 7.343 | 23,700 | -0.16(-2.12%) |
May 07, 2008 | 7.547 | 7.547 | 7.470 | 7.502 | 6,915 | +0.01(+0.08%) |
May 06, 2008 | 7.566 | 7.566 | 7.496 | 7.496 | 7,202 | -0.05(-0.67%) |
May 05, 2008 | 7.191 | 7.566 | 7.089 | 7.547 | 221,080 | +0.78(+11.46%) |
May 02, 2008 | 6.815 | 6.815 | 6.695 | 6.771 | 13,526 | +0.02(+0.28%) |