Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.468 | 5.468 | 5.205 | 5.263 | 219,380 | +0.07(+1.29%) |
Apr 29, 2009 | 5.426 | 5.532 | 5.173 | 5.196 | 253,217 | +0.02(+0.34%) |
Apr 28, 2009 | 5.132 | 5.337 | 5.132 | 5.178 | 338,278 | +0.02(+0.34%) |
Apr 27, 2009 | 4.852 | 5.238 | 4.788 | 5.160 | 589,897 | +0.26(+5.35%) |
Apr 24, 2009 | 4.780 | 4.987 | 4.759 | 4.898 | 123,484 | +0.22(+4.73%) |
Apr 23, 2009 | 4.596 | 4.884 | 4.516 | 4.677 | 171,415 | +0.20(+4.47%) |
Apr 22, 2009 | 4.373 | 4.624 | 4.284 | 4.477 | 170,562 | +0.09(+2.14%) |
Apr 21, 2009 | 4.383 | 4.659 | 4.211 | 4.383 | 209,071 | -0.04(-0.80%) |
Apr 20, 2009 | 4.691 | 4.734 | 4.410 | 4.419 | 151,164 | -0.33(-6.87%) |
Apr 17, 2009 | 4.760 | 4.874 | 4.744 | 4.744 | 169,749 | +0.02(+0.37%) |
Apr 16, 2009 | 4.734 | 4.735 | 4.590 | 4.727 | 96,426 | +0.07(+1.52%) |
Apr 15, 2009 | 4.436 | 4.760 | 4.408 | 4.656 | 65,126 | +0.16(+3.50%) |
Apr 14, 2009 | 4.553 | 4.601 | 4.452 | 4.498 | 97,443 | -0.02(-0.47%) |
Apr 13, 2009 | 4.514 | 4.597 | 4.386 | 4.519 | 141,922 | +0.05(+1.11%) |
Apr 09, 2009 | 4.504 | 4.614 | 4.363 | 4.470 | 133,494 | +0.20(+4.60%) |
Apr 08, 2009 | 4.105 | 4.312 | 4.105 | 4.273 | 176,211 | +0.12(+2.90%) |
Apr 07, 2009 | 4.348 | 4.348 | 4.144 | 4.153 | 198,779 | -0.15(-3.46%) |
Apr 06, 2009 | 4.176 | 4.374 | 4.176 | 4.302 | 216,917 | +0.06(+1.38%) |
Apr 03, 2009 | 4.183 | 4.327 | 4.125 | 4.243 | 67,142 | +0.06(+1.52%) |
Apr 02, 2009 | 4.240 | 4.337 | 4.160 | 4.180 | 70,611 | -0.01(-0.21%) |
Apr 01, 2009 | 4.157 | 4.243 | 4.157 | 4.188 | 119,349 | +0.04(+0.90%) |
Mar 31, 2009 | 4.257 | 4.337 | 4.111 | 4.151 | 75,412 | -0.04(-0.85%) |
Mar 30, 2009 | 4.392 | 4.392 | 3.987 | 4.187 | 200,146 | -0.34(-7.44%) |
Mar 26, 2009 | 4.668 | 4.842 | 4.493 | 4.523 | 251,042 | -0.08(-1.69%) |
Mar 25, 2009 | 4.227 | 4.601 | 4.226 | 4.601 | 234,305 | +0.37(+8.84%) |
Mar 24, 2009 | 4.190 | 4.436 | 4.080 | 4.227 | 263,803 | +0.08(+1.83%) |
Mar 23, 2009 | 4.134 | 4.153 | 4.073 | 4.151 | 196,282 | +0.36(+9.63%) |
Mar 20, 2009 | 4.015 | 4.015 | 3.760 | 3.787 | 265,085 | -0.17(-4.25%) |
Mar 19, 2009 | 3.965 | 4.024 | 3.939 | 3.955 | 209,692 | +0.01(+0.31%) |
Mar 18, 2009 | 4.008 | 4.034 | 3.847 | 3.942 | 191,983 | +0.03(+0.86%) |
Mar 17, 2009 | 3.850 | 3.925 | 3.753 | 3.909 | 256,155 | +0.03(+0.82%) |
Mar 16, 2009 | 4.114 | 4.114 | 3.737 | 3.877 | 518,721 | -0.18(-4.37%) |
Mar 13, 2009 | 4.240 | 4.240 | 3.983 | 4.054 | 0 | -0.13(-3.17%) |
Mar 12, 2009 | 4.162 | 4.282 | 4.066 | 4.187 | 467,294 | +0.02(+0.47%) |
Mar 11, 2009 | 4.072 | 4.226 | 3.914 | 4.167 | 236,242 | +0.06(+1.42%) |
Mar 10, 2009 | 3.788 | 4.399 | 3.718 | 4.109 | 398,699 | +0.33(+8.71%) |
Mar 09, 2009 | 4.003 | 4.107 | 3.710 | 3.780 | 534,261 | -0.32(-7.70%) |
Mar 06, 2009 | 3.923 | 4.247 | 3.895 | 4.095 | 0 | +0.15(+3.91%) |
Mar 05, 2009 | 4.327 | 4.327 | 3.930 | 3.941 | 184,397 | -0.39(-8.92%) |
Mar 04, 2009 | 4.226 | 4.341 | 4.199 | 4.327 | 175,765 | +0.20(+4.89%) |
Mar 02, 2009 | 4.569 | 4.590 | 4.080 | 4.125 | 402,399 | -0.39(-8.56%) |
Feb 27, 2009 | 4.619 | 4.675 | 4.482 | 4.511 | 0 | -0.00(-0.08%) |
Feb 26, 2009 | 4.886 | 4.886 | 4.434 | 4.514 | 285,139 | -0.12(-2.67%) |
Feb 25, 2009 | 4.594 | 4.735 | 4.496 | 4.638 | 254,087 | +0.10(+2.10%) |
Feb 24, 2009 | 4.424 | 4.597 | 4.392 | 4.542 | 314,982 | +0.12(+2.60%) |
Feb 23, 2009 | 4.544 | 4.553 | 4.378 | 4.427 | 222,165 | -0.05(-1.11%) |
Feb 20, 2009 | 4.514 | 4.780 | 4.374 | 4.477 | 221,470 | +0.08(+1.85%) |
Feb 19, 2009 | 4.551 | 4.727 | 4.298 | 4.396 | 496,069 | -0.09(-2.09%) |
Feb 18, 2009 | 4.819 | 4.955 | 4.473 | 4.489 | 662,938 | -0.38(-7.78%) |
Feb 17, 2009 | 4.960 | 4.997 | 4.707 | 4.868 | 85,885 | -0.18(-3.58%) |
Feb 13, 2009 | 4.944 | 5.282 | 4.881 | 5.049 | 187,159 | +0.25(+5.24%) |
Feb 12, 2009 | 4.602 | 4.858 | 4.602 | 4.797 | 76,734 | +0.21(+4.51%) |
Feb 11, 2009 | 4.792 | 4.820 | 4.523 | 4.590 | 64,951 | -0.05(-1.11%) |
Feb 10, 2009 | 4.615 | 4.762 | 4.596 | 4.642 | 51,060 | -0.01(-0.30%) |
Feb 09, 2009 | 4.426 | 4.693 | 4.426 | 4.656 | 100,013 | +0.22(+4.91%) |
Feb 06, 2009 | 4.562 | 4.585 | 4.289 | 4.438 | 263,758 | -0.15(-3.28%) |
Feb 05, 2009 | 4.548 | 4.780 | 4.440 | 4.588 | 184,154 | -0.09(-1.89%) |
Feb 04, 2009 | 5.134 | 5.220 | 4.658 | 4.677 | 243,880 | -0.50(-9.68%) |
Feb 03, 2009 | 5.056 | 5.178 | 4.914 | 5.178 | 223,380 | -0.03(-0.65%) |
Feb 02, 2009 | 5.220 | 5.362 | 5.003 | 5.212 | 148,396 | +0.08(+1.55%) |
Jan 30, 2009 | 5.063 | 5.205 | 5.063 | 5.132 | 0 | +0.09(+1.72%) |
Jan 29, 2009 | 4.895 | 5.125 | 4.868 | 5.045 | 119,349 | +0.15(+3.11%) |
Jan 28, 2009 | 5.098 | 5.109 | 4.780 | 4.893 | 170,009 | -0.21(-4.03%) |
Jan 27, 2009 | 5.162 | 5.231 | 5.098 | 5.098 | 173,308 | -0.00(-0.03%) |
Jan 26, 2009 | 5.095 | 5.302 | 5.013 | 5.100 | 240,727 | +0.13(+2.53%) |
Jan 23, 2009 | 4.863 | 5.070 | 4.859 | 4.974 | 181,764 | +0.21(+4.46%) |
Jan 22, 2009 | 4.603 | 4.845 | 4.576 | 4.762 | 178,510 | +0.16(+3.38%) |
Jan 21, 2009 | 4.505 | 4.796 | 4.470 | 4.606 | 107,894 | +0.04(+0.85%) |
Jan 20, 2009 | 4.888 | 4.888 | 4.567 | 4.567 | 86,897 | -0.12(-2.64%) |
Jan 16, 2009 | 4.845 | 4.874 | 4.575 | 4.691 | 177,646 | +0.07(+1.57%) |
Jan 15, 2009 | 4.450 | 4.620 | 4.346 | 4.619 | 154,536 | +0.03(+0.73%) |
Jan 14, 2009 | 4.769 | 4.769 | 4.350 | 4.585 | 133,212 | -0.18(-3.86%) |
Jan 13, 2009 | 4.158 | 5.387 | 4.158 | 4.769 | 1,395,476 | +0.61(+14.64%) |
Jan 12, 2009 | 4.284 | 4.344 | 4.072 | 4.160 | 152,480 | -0.17(-3.85%) |
Jan 09, 2009 | 4.381 | 4.381 | 4.188 | 4.327 | 100,923 | -0.13(-3.02%) |
Jan 08, 2009 | 4.381 | 4.523 | 4.378 | 4.461 | 135,392 | +0.08(+1.90%) |
Jan 07, 2009 | 4.603 | 4.603 | 4.272 | 4.378 | 128,111 | -0.18(-4.04%) |
Jan 06, 2009 | 4.385 | 4.633 | 4.385 | 4.562 | 315,626 | +0.29(+6.71%) |
Jan 05, 2009 | 4.160 | 4.325 | 4.125 | 4.275 | 283,744 | +0.20(+5.00%) |
Jan 02, 2009 | 3.788 | 4.266 | 3.788 | 4.072 | 0 | +0.29(+7.73%) |
Jan 01, 2009 | 3.691 | 3.895 | 3.677 | 3.780 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.691 | 3.895 | 3.677 | 3.780 | 219,849 | +0.03(+0.76%) |
Dec 30, 2008 | 3.657 | 3.788 | 3.656 | 3.751 | 126,812 | +0.10(+2.76%) |
Dec 29, 2008 | 3.567 | 3.732 | 3.544 | 3.650 | 70,526 | +0.11(+3.15%) |
Dec 26, 2008 | 3.532 | 3.602 | 3.482 | 3.539 | 80,779 | +0.10(+3.04%) |
Dec 24, 2008 | 3.551 | 3.553 | 3.390 | 3.434 | 73,701 | -0.10(-2.95%) |
Dec 23, 2008 | 3.541 | 3.564 | 3.494 | 3.539 | 164,383 | +0.05(+1.42%) |
Dec 22, 2008 | 3.664 | 3.726 | 3.420 | 3.489 | 223,442 | -0.22(-6.05%) |
Dec 19, 2008 | 3.718 | 3.895 | 3.594 | 3.714 | 168,619 | +0.10(+2.84%) |
Dec 18, 2008 | 3.774 | 3.863 | 3.541 | 3.611 | 233,260 | -0.22(-5.69%) |
Dec 17, 2008 | 3.994 | 4.006 | 3.735 | 3.829 | 249,681 | -0.12(-3.00%) |
Dec 16, 2008 | 3.900 | 4.084 | 3.900 | 3.948 | 165,190 | +0.06(+1.46%) |
Dec 15, 2008 | 3.818 | 4.010 | 3.818 | 3.891 | 339,679 | +0.13(+3.48%) |
Dec 12, 2008 | 3.670 | 3.983 | 3.631 | 3.760 | 256,878 | +0.11(+3.01%) |
Dec 11, 2008 | 3.374 | 3.907 | 3.374 | 3.650 | 339,160 | +0.24(+7.17%) |
Dec 10, 2008 | 3.275 | 3.516 | 3.275 | 3.406 | 269,367 | +0.22(+6.83%) |
Dec 09, 2008 | 3.183 | 3.434 | 3.183 | 3.188 | 240,123 | +0.04(+1.18%) |
Dec 08, 2008 | 3.114 | 3.436 | 3.114 | 3.151 | 337,425 | +0.12(+3.79%) |
Dec 05, 2008 | 3.094 | 3.137 | 2.717 | 3.036 | 451,302 | -0.06(-2.00%) |
Dec 04, 2008 | 3.084 | 3.240 | 3.084 | 3.098 | 206,156 | -0.05(-1.69%) |
Dec 03, 2008 | 3.109 | 3.202 | 3.107 | 3.151 | 240,569 | +0.04(+1.42%) |
Dec 02, 2008 | 3.132 | 3.279 | 3.070 | 3.107 | 231,266 | -0.01(-0.40%) |
Dec 01, 2008 | 3.542 | 3.576 | 3.119 | 3.119 | 185,645 | -0.42(-11.94%) |
Nov 28, 2008 | 3.576 | 3.581 | 3.484 | 3.542 | 76,570 | -0.03(-0.94%) |
Nov 26, 2008 | 3.213 | 3.610 | 3.186 | 3.576 | 352,576 | +0.39(+12.22%) |
Nov 25, 2008 | 3.199 | 3.222 | 3.112 | 3.186 | 310,672 | +0.05(+1.64%) |
Nov 24, 2008 | 3.080 | 3.234 | 3.080 | 3.135 | 344,616 | +0.22(+7.66%) |
Nov 21, 2008 | 3.275 | 3.296 | 2.832 | 2.912 | 520,371 | -0.29(-9.12%) |
Nov 20, 2008 | 3.452 | 3.452 | 2.994 | 3.204 | 360,315 | -0.28(-7.98%) |
Nov 19, 2008 | 3.716 | 3.716 | 3.441 | 3.482 | 127,766 | -0.23(-6.29%) |
Nov 18, 2008 | 3.647 | 3.799 | 3.556 | 3.716 | 99,505 | +0.08(+2.14%) |
Nov 17, 2008 | 3.769 | 3.824 | 3.638 | 3.638 | 111,424 | -0.13(-3.43%) |
Nov 14, 2008 | 3.772 | 3.873 | 3.613 | 3.767 | 299,318 | -0.03(-0.70%) |
Nov 13, 2008 | 3.767 | 3.868 | 3.381 | 3.794 | 443,913 | +0.03(+0.71%) |
Nov 12, 2008 | 4.065 | 4.065 | 3.732 | 3.767 | 303,854 | -0.29(-7.11%) |
Nov 11, 2008 | 4.316 | 4.346 | 3.891 | 4.056 | 256,753 | -0.27(-6.22%) |
Nov 10, 2008 | 4.511 | 4.672 | 4.286 | 4.325 | 254,511 | -0.16(-3.59%) |
Nov 07, 2008 | 4.679 | 4.757 | 4.486 | 4.486 | 227,622 | -0.20(-4.34%) |
Nov 06, 2008 | 4.318 | 4.689 | 4.186 | 4.689 | 302,284 | +0.17(+3.68%) |
Nov 05, 2008 | 4.380 | 4.523 | 4.167 | 4.523 | 333,511 | +0.09(+2.04%) |
Nov 04, 2008 | 4.403 | 4.569 | 4.403 | 4.433 | 321,258 | +0.06(+1.34%) |
Nov 03, 2008 | 4.921 | 4.921 | 4.373 | 4.374 | 492,369 | -0.68(-13.45%) |
Oct 31, 2008 | 5.136 | 5.222 | 4.870 | 5.054 | 393,745 | -0.15(-2.83%) |
Oct 30, 2008 | 4.904 | 5.240 | 4.751 | 5.201 | 436,524 | +0.24(+4.93%) |
Oct 29, 2008 | 4.519 | 5.028 | 4.496 | 4.957 | 547,898 | +0.07(+1.34%) |
Oct 28, 2008 | 5.059 | 5.137 | 4.659 | 4.891 | 334,906 | -0.27(-5.15%) |
Oct 27, 2008 | 5.141 | 5.173 | 4.739 | 5.157 | 164,174 | -0.06(-1.22%) |
Oct 24, 2008 | 4.957 | 5.311 | 4.957 | 5.220 | 328,466 | +0.03(+0.61%) |
Oct 23, 2008 | 5.153 | 5.275 | 5.081 | 5.189 | 941,728 | +0.04(+0.72%) |
Oct 22, 2008 | 5.665 | 5.665 | 5.143 | 5.151 | 572,002 | -0.55(-9.60%) |
Oct 21, 2008 | 5.798 | 5.860 | 5.686 | 5.698 | 434,349 | -0.20(-3.33%) |
Oct 20, 2008 | 5.134 | 5.923 | 5.092 | 5.895 | 976,344 | +0.78(+15.22%) |
Oct 17, 2008 | 4.868 | 5.190 | 4.868 | 5.116 | 547,660 | +0.23(+4.81%) |
Oct 16, 2008 | 4.650 | 5.215 | 4.629 | 4.881 | 565,330 | +0.28(+6.14%) |
Oct 15, 2008 | 4.585 | 4.930 | 4.514 | 4.599 | 390,830 | -0.07(-1.55%) |
Oct 14, 2008 | 3.841 | 4.718 | 3.810 | 4.672 | 828,179 | +1.00(+27.18%) |
Oct 13, 2008 | 3.356 | 3.895 | 3.319 | 3.673 | 694,097 | +0.38(+11.44%) |
Oct 10, 2008 | 3.328 | 3.383 | 3.054 | 3.296 | 562,963 | -0.14(-4.17%) |
Oct 09, 2008 | 3.277 | 4.001 | 3.266 | 3.440 | 669,332 | +0.18(+5.65%) |
Oct 08, 2008 | 2.921 | 3.392 | 2.643 | 3.256 | 732,758 | +0.04(+1.21%) |
Oct 07, 2008 | 3.762 | 3.990 | 3.052 | 3.217 | 535,312 | -0.44(-11.92%) |
Oct 06, 2008 | 4.072 | 4.072 | 3.186 | 3.652 | 692,431 | -0.67(-15.49%) |
Oct 03, 2008 | 4.500 | 4.596 | 4.167 | 4.321 | 259,341 | -0.19(-4.20%) |
Oct 02, 2008 | 5.079 | 5.079 | 4.464 | 4.511 | 206,145 | -0.62(-12.14%) |
Oct 01, 2008 | 5.325 | 5.364 | 5.123 | 5.134 | 233,474 | -0.18(-3.46%) |
Sep 30, 2008 | 5.236 | 5.488 | 5.235 | 5.318 | 228,159 | +0.04(+0.81%) |
Sep 29, 2008 | 5.408 | 5.468 | 3.817 | 5.275 | 404,862 | -0.16(-2.93%) |
Sep 26, 2008 | 5.440 | 5.449 | 5.332 | 5.435 | 0 | -0.05(-0.97%) |
Sep 25, 2008 | 5.137 | 5.488 | 5.137 | 5.488 | 203,727 | +0.25(+4.84%) |
Sep 24, 2008 | 5.309 | 5.309 | 5.169 | 5.235 | 50,840 | +0.07(+1.30%) |
Sep 23, 2008 | 5.130 | 5.355 | 5.079 | 5.167 | 190,475 | -0.05(-1.05%) |
Sep 22, 2008 | 5.346 | 5.426 | 5.210 | 5.222 | 145,233 | -0.12(-2.16%) |
Sep 19, 2008 | 5.220 | 5.550 | 5.220 | 5.337 | 0 | +0.35(+7.10%) |
Sep 18, 2008 | 5.001 | 5.222 | 4.604 | 4.983 | 348,910 | -0.13(-2.60%) |
Sep 17, 2008 | 5.576 | 5.576 | 5.040 | 5.116 | 313,626 | -0.58(-10.25%) |
Sep 16, 2008 | 5.413 | 5.716 | 5.305 | 5.700 | 227,526 | +0.13(+2.32%) |
Sep 15, 2008 | 5.444 | 5.760 | 5.440 | 5.571 | 129,839 | -0.12(-2.15%) |
Sep 12, 2008 | 5.596 | 5.803 | 5.596 | 5.693 | 138,398 | +0.12(+2.06%) |
Sep 11, 2008 | 5.612 | 5.624 | 5.539 | 5.578 | 106,990 | -0.06(-1.01%) |
Sep 10, 2008 | 5.539 | 5.704 | 5.539 | 5.635 | 108,532 | +0.06(+1.08%) |
Sep 09, 2008 | 5.798 | 5.852 | 5.546 | 5.575 | 127,252 | -0.25(-4.26%) |
Sep 08, 2008 | 5.948 | 5.948 | 5.693 | 5.822 | 192,842 | -0.06(-1.02%) |
Sep 05, 2008 | 5.973 | 6.017 | 5.789 | 5.883 | 0 | -0.10(-1.69%) |
Sep 04, 2008 | 6.196 | 6.233 | 5.874 | 5.983 | 66,623 | -0.11(-1.74%) |
Sep 03, 2008 | 5.934 | 6.329 | 5.934 | 6.090 | 137,437 | +0.01(+0.15%) |
Sep 02, 2008 | 5.886 | 6.178 | 5.856 | 6.081 | 209,884 | +0.11(+1.90%) |
Aug 29, 2008 | 5.948 | 6.235 | 5.948 | 5.968 | 149,272 | -0.01(-0.09%) |
Aug 28, 2008 | 6.040 | 6.056 | 5.842 | 5.973 | 175,466 | -0.10(-1.69%) |
Aug 27, 2008 | 6.107 | 6.150 | 5.868 | 6.076 | 142,962 | +0.05(+0.91%) |
Aug 26, 2008 | 5.886 | 6.107 | 5.867 | 6.021 | 112,017 | +0.08(+1.40%) |
Aug 25, 2008 | 6.063 | 6.179 | 5.897 | 5.937 | 145,769 | -0.11(-1.84%) |
Aug 22, 2008 | 5.806 | 6.168 | 5.806 | 6.049 | 269,130 | +0.05(+0.80%) |
Aug 21, 2008 | 5.482 | 6.072 | 5.362 | 6.001 | 413,013 | +0.51(+9.35%) |
Aug 20, 2008 | 5.398 | 5.550 | 5.392 | 5.488 | 78,858 | +0.09(+1.64%) |
Aug 19, 2008 | 5.311 | 5.569 | 5.311 | 5.399 | 129,258 | +0.02(+0.46%) |
Aug 18, 2008 | 5.421 | 5.610 | 5.311 | 5.375 | 236,333 | -0.16(-2.82%) |
Aug 15, 2008 | 5.771 | 5.842 | 5.459 | 5.530 | 0 | -0.11(-2.01%) |
Aug 14, 2008 | 5.886 | 5.959 | 5.562 | 5.644 | 239,716 | -0.22(-3.74%) |
Aug 13, 2008 | 5.886 | 5.886 | 5.714 | 5.863 | 130,190 | +0.09(+1.60%) |
Aug 12, 2008 | 5.534 | 5.920 | 5.534 | 5.771 | 213,358 | +0.22(+3.89%) |
Aug 11, 2008 | 5.444 | 5.575 | 5.339 | 5.555 | 215,223 | +0.30(+5.69%) |
Aug 08, 2008 | 5.284 | 5.499 | 5.155 | 5.256 | 247,427 | -0.01(-0.27%) |
Aug 07, 2008 | 5.367 | 5.587 | 5.222 | 5.270 | 261,515 | -0.20(-3.59%) |
Aug 06, 2008 | 5.697 | 5.697 | 5.343 | 5.467 | 235,988 | -0.00(-0.06%) |
Aug 05, 2008 | 5.629 | 5.771 | 5.351 | 5.470 | 661,881 | -0.30(-5.21%) |
Aug 04, 2008 | 6.284 | 6.284 | 5.566 | 5.771 | 518,851 | -0.27(-4.41%) |
Aug 01, 2008 | 6.359 | 6.359 | 5.939 | 6.037 | 365,687 | -0.17(-2.67%) |
Jul 31, 2008 | 5.762 | 6.284 | 5.488 | 6.203 | 726,629 | +0.27(+4.60%) |
Jul 30, 2008 | 5.890 | 6.316 | 5.890 | 5.930 | 273,932 | +0.18(+3.08%) |
Jul 29, 2008 | 5.753 | 5.945 | 5.576 | 5.753 | 258,397 | +0.05(+0.90%) |
Jul 28, 2008 | 5.842 | 6.608 | 5.605 | 5.702 | 224,865 | +0.00(+0.06%) |
Jul 25, 2008 | 5.559 | 5.847 | 5.382 | 5.698 | 333,968 | +0.32(+5.89%) |
Jul 24, 2008 | 5.458 | 5.536 | 5.337 | 5.382 | 143,917 | -0.03(-0.56%) |
Jul 23, 2008 | 5.272 | 5.553 | 5.272 | 5.412 | 416,335 | +0.18(+3.35%) |
Jul 22, 2008 | 5.187 | 5.318 | 5.178 | 5.236 | 144,764 | +0.01(+0.27%) |
Jul 21, 2008 | 5.309 | 5.311 | 5.089 | 5.222 | 280,891 | -0.01(-0.24%) |
Jul 18, 2008 | 5.474 | 5.504 | 5.233 | 5.235 | 206,569 | -0.24(-4.37%) |
Jul 17, 2008 | 5.360 | 5.716 | 5.360 | 5.474 | 341,097 | +0.04(+0.72%) |
Jul 16, 2008 | 5.502 | 5.621 | 5.355 | 5.435 | 417,996 | -0.14(-2.48%) |
Jul 15, 2008 | 5.762 | 5.840 | 5.444 | 5.573 | 387,079 | -0.38(-6.31%) |
Jul 14, 2008 | 6.226 | 6.364 | 5.927 | 5.948 | 100,296 | -0.12(-1.98%) |
Jul 11, 2008 | 5.973 | 6.139 | 5.898 | 6.068 | 149,204 | +0.11(+1.81%) |
Jul 10, 2008 | 5.945 | 5.982 | 5.895 | 5.960 | 69,029 | -0.03(-0.53%) |
Jul 09, 2008 | 5.907 | 6.109 | 5.842 | 5.992 | 91,630 | +0.00(+0.00%) |
Jul 08, 2008 | 6.122 | 6.196 | 5.647 | 5.992 | 280,445 | -0.19(-3.04%) |
Jul 07, 2008 | 6.585 | 6.613 | 6.180 | 6.180 | 166,958 | -0.41(-6.16%) |
Jul 04, 2008 | 6.754 | 6.754 | 6.577 | 6.585 | 94,534 | +0.00(+0.00%) |
Jul 03, 2008 | 6.754 | 6.754 | 6.577 | 6.585 | 94,534 | -0.22(-3.20%) |
Jul 02, 2008 | 6.922 | 6.932 | 6.757 | 6.803 | 235,593 | -0.10(-1.39%) |
Jul 01, 2008 | 6.886 | 6.904 | 6.833 | 6.899 | 121,168 | -0.01(-0.08%) |
Jun 30, 2008 | 6.904 | 6.968 | 6.888 | 6.904 | 197,881 | -0.02(-0.26%) |
Jun 27, 2008 | 6.975 | 6.975 | 6.904 | 6.922 | 35,927 | +0.01(+0.13%) |
Jun 26, 2008 | 6.916 | 7.093 | 6.796 | 6.913 | 121,682 | -0.04(-0.56%) |
Jun 25, 2008 | 7.081 | 7.081 | 6.906 | 6.952 | 77,819 | -0.12(-1.75%) |
Jun 24, 2008 | 7.210 | 7.210 | 7.005 | 7.076 | 78,045 | -0.13(-1.75%) |
Jun 23, 2008 | 7.152 | 7.246 | 7.152 | 7.201 | 25,702 | +0.09(+1.32%) |
Jun 20, 2008 | 7.155 | 7.155 | 6.959 | 7.108 | 120,649 | -0.07(-0.94%) |
Jun 19, 2008 | 7.527 | 7.554 | 7.092 | 7.175 | 131,218 | -0.34(-4.57%) |
Jun 18, 2008 | 7.658 | 7.658 | 7.479 | 7.518 | 138,369 | -0.14(-1.80%) |
Jun 17, 2008 | 7.655 | 7.722 | 7.612 | 7.656 | 91,218 | -0.02(-0.21%) |
Jun 16, 2008 | 7.566 | 7.701 | 7.447 | 7.672 | 162,976 | +0.08(+1.03%) |
Jun 13, 2008 | 7.658 | 7.658 | 7.488 | 7.594 | 91,868 | +0.01(+0.16%) |
Jun 12, 2008 | 7.586 | 7.612 | 7.486 | 7.582 | 186,718 | +0.03(+0.42%) |
Jun 11, 2008 | 7.663 | 7.663 | 7.550 | 7.550 | 82,349 | -0.12(-1.50%) |
Jun 10, 2008 | 7.694 | 7.748 | 7.612 | 7.665 | 78,965 | -0.03(-0.39%) |
Jun 09, 2008 | 7.777 | 7.777 | 7.603 | 7.695 | 98,155 | -0.03(-0.34%) |
Jun 06, 2008 | 7.665 | 7.724 | 7.580 | 7.722 | 94,195 | -0.05(-0.71%) |
Jun 05, 2008 | 7.697 | 7.839 | 7.656 | 7.777 | 146,764 | +0.12(+1.50%) |
Jun 04, 2008 | 7.966 | 7.966 | 7.633 | 7.662 | 304,385 | -0.37(-4.63%) |
Jun 03, 2008 | 8.097 | 8.133 | 8.002 | 8.033 | 99,126 | -0.07(-0.87%) |
Jun 02, 2008 | 7.986 | 8.143 | 7.956 | 8.104 | 99,895 | +0.08(+1.06%) |
May 30, 2008 | 8.007 | 8.081 | 7.987 | 8.019 | 82,925 | +0.05(+0.58%) |
May 29, 2008 | 7.931 | 8.157 | 7.931 | 7.973 | 86,275 | +0.04(+0.45%) |
May 28, 2008 | 8.117 | 8.143 | 7.938 | 7.938 | 87,936 | -0.21(-2.52%) |
May 27, 2008 | 7.975 | 8.256 | 7.768 | 8.143 | 492,358 | +0.17(+2.13%) |
May 26, 2008 | 7.964 | 8.055 | 7.761 | 7.973 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.964 | 8.055 | 7.761 | 7.973 | 152,288 | +0.01(+0.11%) |
May 22, 2008 | 7.966 | 8.099 | 7.913 | 7.964 | 74,141 | +0.05(+0.60%) |
May 21, 2008 | 7.980 | 8.046 | 7.878 | 7.917 | 87,710 | -0.10(-1.22%) |
May 20, 2008 | 8.124 | 8.124 | 7.964 | 8.014 | 84,157 | +0.05(+0.58%) |
May 19, 2008 | 7.842 | 8.046 | 7.789 | 7.968 | 152,074 | +0.09(+1.15%) |
May 16, 2008 | 7.777 | 8.002 | 7.750 | 7.878 | 136,793 | +0.09(+1.14%) |
May 15, 2008 | 8.140 | 8.140 | 7.681 | 7.789 | 297,273 | -0.27(-3.30%) |
May 14, 2008 | 8.143 | 8.271 | 7.957 | 8.055 | 429,305 | -0.02(-0.26%) |
May 13, 2008 | 8.143 | 8.218 | 8.007 | 8.076 | 194,277 | -0.01(-0.13%) |
May 12, 2008 | 7.993 | 8.326 | 7.865 | 8.087 | 299,470 | +0.27(+3.44%) |
May 09, 2008 | 7.963 | 7.964 | 7.779 | 7.817 | 166,360 | +0.03(+0.39%) |
May 08, 2008 | 7.678 | 7.812 | 7.671 | 7.787 | 258,911 | +0.08(+1.06%) |
May 07, 2008 | 7.727 | 7.789 | 7.591 | 7.706 | 245,721 | -0.04(-0.50%) |
May 06, 2008 | 7.867 | 7.952 | 7.709 | 7.745 | 528,528 | -0.04(-0.55%) |
May 05, 2008 | 7.789 | 7.989 | 7.651 | 7.787 | 532,363 | +0.18(+2.30%) |
May 02, 2008 | 7.656 | 7.871 | 7.570 | 7.612 | 424,215 | +0.16(+2.21%) |