Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.234 | 6.305 | 6.022 | 6.128 | 405,269 | -0.06(-1.03%) |
Apr 29, 2009 | 5.972 | 6.290 | 5.916 | 6.191 | 286,781 | +0.25(+4.29%) |
Apr 28, 2009 | 5.873 | 6.114 | 5.831 | 5.937 | 302,962 | +0.02(+0.36%) |
Apr 27, 2009 | 5.873 | 6.078 | 5.774 | 5.916 | 363,807 | -0.08(-1.41%) |
Apr 24, 2009 | 6.008 | 6.191 | 5.824 | 6.001 | 489,889 | +0.12(+2.04%) |
Apr 23, 2009 | 6.093 | 6.093 | 5.605 | 5.880 | 507,795 | -0.11(-1.77%) |
Apr 22, 2009 | 5.923 | 6.262 | 5.923 | 5.986 | 394,863 | -0.06(-1.05%) |
Apr 21, 2009 | 5.647 | 6.107 | 5.647 | 6.050 | 544,516 | +0.40(+7.00%) |
Apr 20, 2009 | 5.880 | 5.930 | 5.640 | 5.654 | 307,616 | -0.40(-6.54%) |
Apr 17, 2009 | 6.107 | 6.128 | 5.972 | 6.050 | 441,071 | -0.07(-1.15%) |
Apr 16, 2009 | 5.916 | 6.213 | 5.845 | 6.121 | 264,778 | +0.29(+4.97%) |
Apr 15, 2009 | 5.633 | 5.923 | 5.506 | 5.831 | 473,499 | +0.16(+2.87%) |
Apr 14, 2009 | 5.951 | 6.001 | 5.668 | 5.668 | 433,518 | -0.40(-6.53%) |
Apr 13, 2009 | 5.994 | 6.177 | 5.888 | 6.064 | 234,771 | -0.08(-1.27%) |
Apr 09, 2009 | 5.923 | 6.326 | 5.895 | 6.142 | 381,585 | +0.37(+6.50%) |
Apr 08, 2009 | 5.647 | 5.824 | 5.647 | 5.767 | 172,772 | +0.07(+1.24%) |
Apr 07, 2009 | 5.880 | 6.008 | 5.697 | 5.697 | 321,759 | -0.28(-4.73%) |
Apr 06, 2009 | 5.951 | 6.036 | 5.810 | 5.979 | 504,066 | +0.04(+0.71%) |
Apr 03, 2009 | 6.078 | 6.078 | 5.767 | 5.937 | 367,327 | -0.07(-1.18%) |
Apr 02, 2009 | 5.513 | 6.107 | 5.478 | 6.008 | 603,301 | +0.64(+11.84%) |
Apr 01, 2009 | 5.202 | 5.520 | 5.160 | 5.372 | 503,155 | +0.07(+1.33%) |
Mar 31, 2009 | 5.456 | 5.499 | 5.181 | 5.301 | 364,507 | -0.07(-1.32%) |
Mar 30, 2009 | 5.428 | 5.456 | 5.244 | 5.372 | 387,864 | -0.35(-6.17%) |
Mar 26, 2009 | 5.534 | 5.838 | 5.428 | 5.725 | 484,934 | +0.28(+5.19%) |
Mar 25, 2009 | 5.230 | 5.463 | 5.230 | 5.442 | 636,017 | +0.23(+4.34%) |
Mar 24, 2009 | 5.280 | 5.485 | 5.216 | 5.216 | 568,204 | -0.08(-1.60%) |
Mar 23, 2009 | 5.343 | 5.527 | 5.301 | 5.301 | 754,744 | +0.14(+2.74%) |
Mar 20, 2009 | 5.032 | 5.315 | 5.032 | 5.160 | 661,429 | +0.14(+2.82%) |
Mar 19, 2009 | 5.308 | 5.357 | 5.015 | 5.018 | 314,020 | -0.21(-3.97%) |
Mar 18, 2009 | 5.216 | 5.414 | 5.068 | 5.226 | 410,394 | +0.00(+0.05%) |
Mar 17, 2009 | 5.068 | 5.223 | 4.962 | 5.223 | 411,514 | +0.16(+3.21%) |
Mar 16, 2009 | 5.075 | 5.089 | 4.813 | 5.061 | 707,925 | +0.02(+0.42%) |
Mar 13, 2009 | 5.061 | 5.174 | 4.870 | 5.039 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 4.771 | 5.096 | 4.718 | 5.046 | 410,017 | +0.23(+4.69%) |
Mar 11, 2009 | 4.432 | 4.877 | 4.410 | 4.820 | 416,342 | +0.43(+9.82%) |
Mar 10, 2009 | 4.354 | 4.594 | 4.318 | 4.389 | 400,087 | +0.12(+2.81%) |
Mar 09, 2009 | 4.311 | 4.488 | 4.241 | 4.269 | 298,149 | -0.08(-1.79%) |
Mar 06, 2009 | 4.255 | 4.446 | 4.170 | 4.347 | 0 | +0.01(+0.17%) |
Mar 05, 2009 | 4.276 | 4.432 | 4.135 | 4.340 | 304,302 | -0.04(-0.97%) |
Mar 04, 2009 | 4.403 | 4.545 | 4.290 | 4.382 | 427,581 | -0.30(-6.34%) |
Mar 02, 2009 | 5.039 | 5.039 | 4.665 | 4.679 | 363,791 | -0.46(-8.94%) |
Feb 27, 2009 | 4.940 | 5.160 | 4.898 | 5.138 | 0 | +0.13(+2.68%) |
Feb 26, 2009 | 5.202 | 5.230 | 5.004 | 5.004 | 236,674 | -0.16(-3.15%) |
Feb 25, 2009 | 5.449 | 5.471 | 5.061 | 5.167 | 366,481 | -0.28(-5.19%) |
Feb 24, 2009 | 5.117 | 5.478 | 5.011 | 5.449 | 358,928 | +0.42(+8.29%) |
Feb 23, 2009 | 5.386 | 5.428 | 5.025 | 5.032 | 445,537 | -0.35(-6.44%) |
Feb 20, 2009 | 5.379 | 5.584 | 5.315 | 5.379 | 0 | -0.18(-3.18%) |
Feb 19, 2009 | 5.782 | 5.888 | 5.421 | 5.555 | 428,500 | -0.18(-3.20%) |
Feb 18, 2009 | 5.817 | 5.873 | 5.612 | 5.739 | 484,326 | -0.04(-0.61%) |
Feb 17, 2009 | 5.902 | 6.064 | 5.732 | 5.774 | 720,855 | -0.43(-6.95%) |
Feb 13, 2009 | 6.156 | 6.354 | 6.107 | 6.206 | 445,979 | +0.04(+0.57%) |
Feb 12, 2009 | 6.163 | 6.241 | 6.008 | 6.170 | 862,956 | -0.08(-1.24%) |
Feb 11, 2009 | 6.276 | 6.375 | 6.149 | 6.248 | 416,868 | +0.02(+0.34%) |
Feb 10, 2009 | 6.679 | 6.835 | 6.093 | 6.227 | 950,083 | -0.47(-7.07%) |
Feb 09, 2009 | 6.926 | 7.004 | 6.531 | 6.700 | 523,978 | -0.30(-4.24%) |
Feb 06, 2009 | 6.799 | 7.054 | 6.722 | 6.997 | 595,184 | +0.13(+1.85%) |
Feb 05, 2009 | 6.637 | 6.912 | 6.495 | 6.870 | 553,842 | +0.17(+2.53%) |
Feb 04, 2009 | 7.004 | 7.195 | 6.700 | 6.700 | 598,872 | -0.34(-4.82%) |
Feb 03, 2009 | 7.160 | 7.223 | 6.990 | 7.040 | 578,313 | -0.11(-1.58%) |
Feb 02, 2009 | 7.018 | 7.442 | 6.884 | 7.153 | 969,253 | +0.12(+1.71%) |
Jan 30, 2009 | 7.223 | 7.457 | 7.004 | 7.033 | 0 | -0.18(-2.55%) |
Jan 29, 2009 | 6.750 | 7.287 | 6.531 | 7.216 | 793,827 | +0.33(+4.83%) |
Jan 28, 2009 | 6.884 | 7.025 | 6.679 | 6.884 | 275,303 | +0.13(+1.99%) |
Jan 27, 2009 | 6.594 | 6.863 | 6.538 | 6.750 | 374,425 | +0.16(+2.36%) |
Jan 26, 2009 | 6.481 | 6.693 | 6.432 | 6.594 | 239,570 | +0.11(+1.63%) |
Jan 23, 2009 | 5.944 | 6.729 | 5.880 | 6.488 | 631,597 | +0.47(+7.75%) |
Jan 22, 2009 | 6.121 | 6.149 | 5.852 | 6.022 | 366,552 | -0.25(-4.05%) |
Jan 21, 2009 | 6.036 | 6.312 | 5.831 | 6.276 | 641,253 | +0.33(+5.59%) |
Jan 20, 2009 | 6.340 | 6.340 | 5.937 | 5.944 | 502,045 | -0.54(-8.39%) |
Jan 16, 2009 | 6.340 | 6.488 | 5.986 | 6.488 | 0 | +0.10(+1.55%) |
Jan 15, 2009 | 6.276 | 6.460 | 5.937 | 6.389 | 269,454 | +0.05(+0.78%) |
Jan 14, 2009 | 6.552 | 6.616 | 6.227 | 6.340 | 309,042 | -0.37(-5.58%) |
Jan 13, 2009 | 6.601 | 6.771 | 6.495 | 6.714 | 326,525 | +0.11(+1.60%) |
Jan 12, 2009 | 6.510 | 6.757 | 6.396 | 6.608 | 390,139 | +0.07(+1.08%) |
Jan 09, 2009 | 7.068 | 7.096 | 6.495 | 6.538 | 395,009 | -0.55(-7.78%) |
Jan 08, 2009 | 6.559 | 7.089 | 6.524 | 7.089 | 546,568 | +0.42(+6.36%) |
Jan 07, 2009 | 6.912 | 6.912 | 6.573 | 6.665 | 240,727 | -0.30(-4.26%) |
Jan 06, 2009 | 6.806 | 7.096 | 6.792 | 6.962 | 413,635 | +0.19(+2.82%) |
Jan 05, 2009 | 6.573 | 6.785 | 6.474 | 6.771 | 487,921 | +0.18(+2.68%) |
Jan 02, 2009 | 6.601 | 6.700 | 6.552 | 6.594 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 6.368 | 6.608 | 6.269 | 6.594 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.368 | 6.608 | 6.269 | 6.594 | 474,590 | +0.23(+3.67%) |
Dec 30, 2008 | 6.071 | 6.375 | 5.958 | 6.361 | 486,787 | +0.37(+6.13%) |
Dec 29, 2008 | 6.107 | 6.142 | 5.866 | 5.994 | 814,233 | -0.11(-1.74%) |
Dec 26, 2008 | 6.078 | 6.206 | 6.008 | 6.100 | 0 | +0.06(+0.94%) |
Dec 24, 2008 | 6.276 | 6.276 | 6.029 | 6.043 | 365,604 | -0.26(-4.15%) |
Dec 23, 2008 | 6.297 | 6.446 | 6.029 | 6.305 | 423,360 | +0.06(+1.02%) |
Dec 22, 2008 | 6.071 | 6.319 | 6.008 | 6.241 | 647,856 | +0.17(+2.79%) |
Dec 19, 2008 | 6.163 | 6.396 | 5.972 | 6.071 | 1,286,410 | -0.16(-2.61%) |
Dec 18, 2008 | 6.234 | 6.305 | 5.994 | 6.234 | 406,687 | +0.04(+0.57%) |
Dec 17, 2008 | 6.071 | 6.255 | 5.930 | 6.199 | 696,086 | +0.08(+1.39%) |
Dec 16, 2008 | 6.114 | 6.135 | 5.965 | 6.114 | 766,983 | +0.06(+1.05%) |
Dec 15, 2008 | 5.930 | 6.184 | 5.831 | 6.050 | 726,702 | +0.14(+2.39%) |
Dec 12, 2008 | 5.796 | 6.022 | 5.711 | 5.909 | 0 | -0.03(-0.48%) |
Dec 11, 2008 | 6.227 | 6.312 | 5.783 | 5.937 | 482,328 | -0.38(-6.04%) |
Dec 10, 2008 | 6.326 | 6.446 | 6.248 | 6.319 | 410,439 | +0.09(+1.48%) |
Dec 09, 2008 | 6.283 | 6.608 | 6.149 | 6.227 | 378,095 | -0.10(-1.56%) |
Dec 08, 2008 | 6.248 | 6.446 | 6.114 | 6.326 | 568,610 | +0.23(+3.71%) |
Dec 05, 2008 | 5.803 | 6.142 | 5.626 | 6.100 | 0 | +0.20(+3.35%) |
Dec 04, 2008 | 5.880 | 6.184 | 5.789 | 5.902 | 476,395 | -0.07(-1.18%) |
Dec 03, 2008 | 5.577 | 5.972 | 5.258 | 5.972 | 617,696 | +0.48(+8.75%) |
Dec 02, 2008 | 5.174 | 5.492 | 5.032 | 5.492 | 389,884 | +0.46(+9.13%) |
Dec 01, 2008 | 5.584 | 5.584 | 5.018 | 5.032 | 360,568 | -0.62(-11.00%) |
Nov 28, 2008 | 5.449 | 5.654 | 5.442 | 5.654 | 172,008 | +0.20(+3.76%) |
Nov 26, 2008 | 5.025 | 5.612 | 4.955 | 5.449 | 570,486 | +0.25(+4.76%) |
Nov 25, 2008 | 5.117 | 5.202 | 4.976 | 5.202 | 558,591 | +0.12(+2.36%) |
Nov 24, 2008 | 4.679 | 5.223 | 4.591 | 5.082 | 537,274 | +0.45(+9.77%) |
Nov 21, 2008 | 4.488 | 4.629 | 4.078 | 4.629 | 604,440 | +0.20(+4.47%) |
Nov 20, 2008 | 4.757 | 4.827 | 4.396 | 4.432 | 459,867 | -0.31(-6.56%) |
Nov 19, 2008 | 5.301 | 5.372 | 4.735 | 4.743 | 311,507 | -0.57(-10.77%) |
Nov 18, 2008 | 4.834 | 5.343 | 4.651 | 5.315 | 667,970 | +0.50(+10.43%) |
Nov 17, 2008 | 4.580 | 5.145 | 4.580 | 4.813 | 243,132 | +0.06(+1.34%) |
Nov 14, 2008 | 5.096 | 5.294 | 4.693 | 4.750 | 0 | -0.45(-8.57%) |
Nov 13, 2008 | 4.714 | 5.195 | 4.326 | 5.195 | 541,029 | +0.47(+10.03%) |
Nov 12, 2008 | 4.891 | 5.138 | 4.721 | 4.721 | 368,953 | -0.27(-5.38%) |
Nov 11, 2008 | 4.940 | 5.131 | 4.877 | 4.990 | 304,425 | -0.04(-0.84%) |
Nov 10, 2008 | 5.499 | 5.499 | 5.011 | 5.032 | 391,473 | -0.33(-6.07%) |
Nov 07, 2008 | 5.463 | 5.478 | 5.244 | 5.357 | 0 | -0.08(-1.43%) |
Nov 06, 2008 | 5.541 | 5.633 | 5.435 | 5.435 | 251,401 | -0.14(-2.53%) |
Nov 05, 2008 | 5.725 | 5.866 | 5.555 | 5.577 | 477,410 | -0.32(-5.40%) |
Nov 04, 2008 | 5.937 | 6.001 | 5.746 | 5.895 | 358,203 | +0.00(+0.00%) |
Nov 03, 2008 | 5.888 | 6.114 | 5.782 | 5.895 | 312,351 | -0.07(-1.18%) |
Oct 31, 2008 | 5.619 | 6.029 | 5.485 | 5.965 | 588,906 | +0.42(+7.65%) |
Oct 30, 2008 | 5.230 | 5.584 | 5.230 | 5.541 | 359,424 | +0.31(+5.95%) |
Oct 29, 2008 | 5.266 | 5.598 | 5.230 | 5.230 | 496,363 | -0.08(-1.46%) |
Oct 28, 2008 | 4.891 | 5.343 | 4.728 | 5.308 | 522,467 | +0.49(+10.12%) |
Oct 27, 2008 | 4.940 | 5.209 | 4.806 | 4.820 | 421,370 | -0.11(-2.15%) |
Oct 24, 2008 | 4.849 | 5.117 | 4.841 | 4.926 | 0 | -0.28(-5.30%) |
Oct 23, 2008 | 5.138 | 5.251 | 4.841 | 5.202 | 807,960 | +0.09(+1.80%) |
Oct 22, 2008 | 4.990 | 5.195 | 4.983 | 5.110 | 647,634 | +0.01(+0.28%) |
Oct 21, 2008 | 5.160 | 5.336 | 5.054 | 5.096 | 717,665 | -0.14(-2.70%) |
Oct 20, 2008 | 5.032 | 5.237 | 4.990 | 5.237 | 532,490 | +0.33(+6.62%) |
Oct 17, 2008 | 4.587 | 5.124 | 4.538 | 4.912 | 0 | +0.15(+3.12%) |
Oct 16, 2008 | 4.396 | 4.799 | 4.241 | 4.764 | 696,912 | +0.41(+9.42%) |
Oct 15, 2008 | 4.983 | 4.983 | 4.354 | 4.354 | 808,981 | -0.70(-13.85%) |
Oct 14, 2008 | 5.421 | 5.478 | 4.947 | 5.054 | 552,458 | -0.17(-3.25%) |
Oct 13, 2008 | 4.990 | 5.223 | 4.820 | 5.223 | 638,648 | +0.42(+8.84%) |
Oct 10, 2008 | 4.326 | 5.011 | 3.774 | 4.799 | 0 | +0.30(+6.59%) |
Oct 09, 2008 | 5.216 | 5.258 | 4.333 | 4.502 | 996,621 | -0.64(-12.38%) |
Oct 08, 2008 | 5.096 | 5.548 | 5.032 | 5.138 | 572,225 | -0.11(-2.15%) |
Oct 07, 2008 | 6.008 | 6.008 | 5.251 | 5.251 | 840,436 | -0.70(-11.76%) |
Oct 06, 2008 | 5.711 | 5.951 | 5.626 | 5.951 | 1,062,632 | +0.17(+2.93%) |
Oct 03, 2008 | 6.114 | 6.273 | 5.782 | 5.782 | 0 | -0.23(-3.76%) |
Oct 02, 2008 | 6.446 | 6.467 | 5.909 | 6.008 | 531,357 | -0.35(-5.45%) |
Oct 01, 2008 | 6.389 | 6.573 | 6.220 | 6.354 | 991,486 | -0.02(-0.33%) |
Sep 30, 2008 | 6.177 | 6.495 | 6.142 | 6.375 | 532,463 | +0.24(+3.92%) |
Sep 29, 2008 | 6.382 | 6.382 | 6.078 | 6.135 | 510,597 | -0.33(-5.03%) |
Sep 26, 2008 | 6.220 | 6.460 | 6.142 | 6.460 | 0 | +0.13(+2.12%) |
Sep 25, 2008 | 6.545 | 7.209 | 6.290 | 6.326 | 638,686 | +0.09(+1.47%) |
Sep 24, 2008 | 6.467 | 6.545 | 6.234 | 6.234 | 822,576 | -0.23(-3.61%) |
Sep 23, 2008 | 6.290 | 6.502 | 6.085 | 6.467 | 636,646 | +0.20(+3.16%) |
Sep 22, 2008 | 6.389 | 6.538 | 6.248 | 6.269 | 496,940 | -0.28(-4.21%) |
Sep 19, 2008 | 6.015 | 6.545 | 5.972 | 6.545 | 0 | +0.46(+7.55%) |
Sep 18, 2008 | 6.121 | 6.262 | 6.015 | 6.085 | 1,103,278 | +0.03(+0.47%) |
Sep 17, 2008 | 6.142 | 6.184 | 6.015 | 6.057 | 2,564,485 | -0.16(-2.50%) |
Sep 16, 2008 | 6.184 | 6.375 | 5.909 | 6.213 | 2,154,230 | +0.03(+0.46%) |
Sep 15, 2008 | 6.488 | 6.510 | 6.170 | 6.184 | 1,370,154 | -0.28(-4.37%) |
Sep 12, 2008 | 6.432 | 6.658 | 6.418 | 6.467 | 0 | -0.01(-0.22%) |
Sep 11, 2008 | 6.481 | 6.517 | 6.220 | 6.481 | 1,921,294 | -0.06(-0.86%) |
Sep 10, 2008 | 7.174 | 7.174 | 6.495 | 6.538 | 1,912,466 | -0.59(-8.33%) |
Sep 09, 2008 | 7.485 | 7.499 | 7.103 | 7.131 | 2,265,323 | -0.35(-4.72%) |
Sep 08, 2008 | 7.619 | 7.718 | 7.421 | 7.485 | 1,333,070 | +0.00(+0.00%) |
Sep 05, 2008 | 7.541 | 7.548 | 7.273 | 7.485 | 0 | -0.08(-1.12%) |
Sep 04, 2008 | 7.711 | 7.803 | 7.492 | 7.570 | 1,635,549 | -0.20(-2.55%) |
Sep 03, 2008 | 7.711 | 7.937 | 7.639 | 7.768 | 1,522,576 | -1.00(-11.44%) |
Sep 02, 2008 | 8.799 | 8.941 | 8.623 | 8.771 | 2,733,930 | +0.11(+1.31%) |
Aug 29, 2008 | 8.708 | 8.790 | 8.524 | 8.658 | 0 | -0.08(-0.89%) |
Aug 28, 2008 | 8.616 | 8.764 | 8.531 | 8.736 | 1,425,763 | +0.12(+1.39%) |
Aug 27, 2008 | 8.743 | 8.792 | 8.453 | 8.616 | 1,292,941 | -0.14(-1.61%) |
Aug 26, 2008 | 8.206 | 8.976 | 8.142 | 8.757 | 1,883,122 | -0.06(-0.64%) |
Aug 25, 2008 | 8.778 | 8.877 | 8.715 | 8.814 | 859,327 | +0.01(+0.08%) |
Aug 22, 2008 | 8.870 | 8.870 | 8.750 | 8.807 | 0 | +0.04(+0.40%) |
Aug 21, 2008 | 8.771 | 8.891 | 8.679 | 8.771 | 869,520 | -0.10(-1.12%) |
Aug 20, 2008 | 8.411 | 8.976 | 8.337 | 8.870 | 1,011,724 | +0.52(+6.27%) |
Aug 19, 2008 | 8.298 | 8.481 | 8.248 | 8.347 | 422,180 | +0.11(+1.37%) |
Aug 18, 2008 | 8.432 | 8.750 | 8.185 | 8.234 | 488,256 | -0.25(-2.92%) |
Aug 15, 2008 | 8.375 | 8.481 | 8.128 | 8.481 | 0 | +0.23(+2.83%) |
Aug 14, 2008 | 7.704 | 8.312 | 7.541 | 8.248 | 709,517 | +0.53(+6.87%) |
Aug 13, 2008 | 7.414 | 7.739 | 7.379 | 7.718 | 413,252 | +0.32(+4.30%) |
Aug 12, 2008 | 7.082 | 7.400 | 7.075 | 7.400 | 254,532 | +0.24(+3.36%) |
Aug 11, 2008 | 7.068 | 7.160 | 6.962 | 7.160 | 609,869 | +0.05(+0.70%) |
Aug 08, 2008 | 6.707 | 7.139 | 6.008 | 7.110 | 733,047 | +0.06(+0.80%) |
Aug 07, 2008 | 7.011 | 7.301 | 6.958 | 7.054 | 430,643 | -0.04(-0.60%) |
Aug 06, 2008 | 7.089 | 7.110 | 6.898 | 7.096 | 155,926 | -0.02(-0.30%) |
Aug 05, 2008 | 7.004 | 7.131 | 6.941 | 7.117 | 170,134 | +0.22(+3.18%) |
Aug 04, 2008 | 6.990 | 7.011 | 6.736 | 6.898 | 151,668 | -0.11(-1.51%) |
Aug 01, 2008 | 7.040 | 7.131 | 6.863 | 7.004 | 155,215 | -0.10(-1.39%) |
Jul 31, 2008 | 7.033 | 7.160 | 6.976 | 7.103 | 169,104 | -0.04(-0.50%) |
Jul 30, 2008 | 7.068 | 7.160 | 6.891 | 7.139 | 210,694 | +0.12(+1.71%) |
Jul 29, 2008 | 7.018 | 7.075 | 6.863 | 7.018 | 265,706 | +0.19(+2.80%) |
Jul 28, 2008 | 6.828 | 6.997 | 6.785 | 6.828 | 144,538 | -0.04(-0.51%) |
Jul 25, 2008 | 6.771 | 7.061 | 6.764 | 6.863 | 244,501 | +0.14(+2.10%) |
Jul 24, 2008 | 6.792 | 6.919 | 6.541 | 6.722 | 300,351 | -0.07(-1.04%) |
Jul 23, 2008 | 6.693 | 6.842 | 6.608 | 6.792 | 361,580 | +0.08(+1.16%) |
Jul 22, 2008 | 6.333 | 6.785 | 6.333 | 6.714 | 256,598 | +0.36(+5.67%) |
Jul 21, 2008 | 6.361 | 6.481 | 6.253 | 6.354 | 234,302 | -0.01(-0.11%) |
Jul 18, 2008 | 6.531 | 6.686 | 6.255 | 6.361 | 570,862 | -0.20(-3.02%) |
Jul 17, 2008 | 6.517 | 6.707 | 6.464 | 6.559 | 254,465 | +0.07(+1.09%) |
Jul 16, 2008 | 6.241 | 6.510 | 6.170 | 6.488 | 296,481 | +0.28(+4.56%) |
Jul 15, 2008 | 6.213 | 6.418 | 6.184 | 6.206 | 372,347 | -0.09(-1.46%) |
Jul 14, 2008 | 6.411 | 6.411 | 6.234 | 6.297 | 313,128 | -0.10(-1.55%) |
Jul 11, 2008 | 6.319 | 6.411 | 6.241 | 6.396 | 387,766 | +0.01(+0.22%) |
Jul 10, 2008 | 6.227 | 6.432 | 6.227 | 6.382 | 284,585 | +0.13(+2.15%) |
Jul 09, 2008 | 6.559 | 6.623 | 6.213 | 6.248 | 283,521 | -0.28(-4.23%) |
Jul 08, 2008 | 6.340 | 6.531 | 6.220 | 6.524 | 263,044 | +0.23(+3.59%) |
Jul 07, 2008 | 6.269 | 6.347 | 6.149 | 6.297 | 290,823 | +0.09(+1.48%) |
Jul 04, 2008 | 6.262 | 6.297 | 6.191 | 6.206 | 154,297 | +0.00(+0.00%) |
Jul 03, 2008 | 6.262 | 6.297 | 6.191 | 6.206 | 154,297 | -0.06(-0.90%) |
Jul 02, 2008 | 6.297 | 6.347 | 6.213 | 6.262 | 384,631 | -0.06(-0.89%) |
Jul 01, 2008 | 6.220 | 6.403 | 6.163 | 6.319 | 718,319 | +0.13(+2.05%) |
Jun 30, 2008 | 6.481 | 6.481 | 6.184 | 6.191 | 352,215 | -0.25(-3.84%) |
Jun 27, 2008 | 6.368 | 6.545 | 6.283 | 6.439 | 851,462 | +0.07(+1.11%) |
Jun 26, 2008 | 6.361 | 6.411 | 6.333 | 6.368 | 197,386 | -0.03(-0.44%) |
Jun 25, 2008 | 6.446 | 8.057 | 6.347 | 6.396 | 379,785 | +0.04(+0.67%) |
Jun 24, 2008 | 6.418 | 6.524 | 6.354 | 6.354 | 520,249 | -0.10(-1.53%) |
Jun 23, 2008 | 6.510 | 6.545 | 6.333 | 6.453 | 808,942 | -0.01(-0.22%) |
Jun 20, 2008 | 6.580 | 6.686 | 6.326 | 6.467 | 726,055 | -0.14(-2.14%) |
Jun 19, 2008 | 6.382 | 6.608 | 6.375 | 6.608 | 810,407 | +0.25(+3.89%) |
Jun 18, 2008 | 6.396 | 6.460 | 6.333 | 6.361 | 766,244 | -0.08(-1.21%) |
Jun 17, 2008 | 6.517 | 6.538 | 6.411 | 6.439 | 250,906 | -0.09(-1.41%) |
Jun 16, 2008 | 6.481 | 6.573 | 6.467 | 6.531 | 166,017 | +0.06(+0.87%) |
Jun 13, 2008 | 6.396 | 6.502 | 6.361 | 6.474 | 130,122 | +0.13(+2.12%) |
Jun 12, 2008 | 6.305 | 6.432 | 6.305 | 6.340 | 171,174 | +0.04(+0.56%) |
Jun 11, 2008 | 6.481 | 6.552 | 6.305 | 6.305 | 223,646 | -0.21(-3.25%) |
Jun 10, 2008 | 6.495 | 6.587 | 6.453 | 6.517 | 149,847 | +0.00(+0.00%) |
Jun 09, 2008 | 6.474 | 6.658 | 6.474 | 6.517 | 215,902 | +0.04(+0.66%) |
Jun 06, 2008 | 6.630 | 6.679 | 6.467 | 6.474 | 288,285 | -0.21(-3.17%) |
Jun 05, 2008 | 6.594 | 6.714 | 6.587 | 6.686 | 184,024 | +0.06(+0.96%) |
Jun 04, 2008 | 6.566 | 6.672 | 6.559 | 6.623 | 347,039 | +0.03(+0.43%) |
Jun 03, 2008 | 6.502 | 6.644 | 6.502 | 6.594 | 284,759 | +0.11(+1.74%) |
Jun 02, 2008 | 6.354 | 6.495 | 6.354 | 6.481 | 318,158 | +0.09(+1.44%) |
May 30, 2008 | 6.481 | 6.502 | 6.326 | 6.389 | 305,380 | -0.10(-1.53%) |
May 29, 2008 | 6.481 | 6.580 | 6.432 | 6.488 | 248,864 | +0.05(+0.77%) |
May 28, 2008 | 6.517 | 6.524 | 6.333 | 6.439 | 200,974 | -0.06(-0.98%) |
May 27, 2008 | 6.354 | 6.580 | 6.340 | 6.502 | 192,963 | +0.16(+2.45%) |
May 26, 2008 | 6.276 | 6.453 | 6.177 | 6.347 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.276 | 6.453 | 6.177 | 6.347 | 275,018 | +0.08(+1.35%) |
May 22, 2008 | 6.488 | 6.524 | 6.255 | 6.262 | 436,603 | -0.26(-4.01%) |
May 21, 2008 | 6.580 | 6.672 | 6.488 | 6.524 | 187,062 | -0.01(-0.22%) |
May 20, 2008 | 6.488 | 6.573 | 6.460 | 6.538 | 215,516 | +0.03(+0.43%) |
May 19, 2008 | 6.418 | 6.672 | 6.418 | 6.510 | 186,449 | +0.09(+1.43%) |
May 16, 2008 | 6.559 | 6.616 | 6.396 | 6.418 | 206,820 | -0.12(-1.84%) |
May 15, 2008 | 6.488 | 6.601 | 6.361 | 6.538 | 130,503 | +0.05(+0.76%) |
May 14, 2008 | 6.580 | 6.764 | 6.213 | 6.488 | 742,448 | -0.07(-1.08%) |
May 13, 2008 | 6.432 | 7.216 | 6.326 | 6.559 | 2,115,552 | +0.15(+2.32%) |
May 12, 2008 | 6.255 | 6.446 | 6.191 | 6.411 | 271,664 | +0.19(+3.07%) |
May 09, 2008 | 6.220 | 6.354 | 5.923 | 6.220 | 335,511 | -0.07(-1.12%) |
May 08, 2008 | 6.439 | 6.439 | 6.227 | 6.290 | 201,510 | -0.06(-1.00%) |
May 07, 2008 | 6.616 | 6.750 | 6.340 | 6.354 | 299,393 | -0.27(-4.06%) |
May 06, 2008 | 6.608 | 6.707 | 6.573 | 6.623 | 230,119 | -0.01(-0.11%) |
May 05, 2008 | 6.941 | 6.941 | 6.587 | 6.630 | 218,272 | -0.28(-4.09%) |
May 02, 2008 | 7.068 | 7.068 | 6.757 | 6.912 | 237,851 | +0.01(+0.10%) |