Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.877 | 7.027 | 6.743 | 6.952 | 435,722 | +0.07(+1.09%) |
May 28, 2009 | 6.982 | 7.094 | 6.549 | 6.877 | 229,862 | -0.07(-0.97%) |
May 27, 2009 | 7.019 | 7.318 | 6.937 | 6.945 | 293,145 | -0.15(-2.11%) |
May 26, 2009 | 6.623 | 7.206 | 6.429 | 7.094 | 239,815 | +0.42(+6.26%) |
May 22, 2009 | 6.982 | 7.071 | 6.653 | 6.676 | 132,431 | -0.28(-4.08%) |
May 21, 2009 | 7.027 | 7.251 | 6.810 | 6.959 | 250,122 | -0.19(-2.61%) |
May 20, 2009 | 7.116 | 7.221 | 7.034 | 7.146 | 278,001 | +0.11(+1.59%) |
May 19, 2009 | 7.131 | 7.258 | 7.019 | 7.034 | 246,579 | -0.07(-0.95%) |
May 18, 2009 | 6.788 | 7.101 | 6.698 | 7.101 | 286,667 | +0.38(+5.67%) |
May 15, 2009 | 6.691 | 6.758 | 6.556 | 6.721 | 529,774 | +0.05(+0.78%) |
May 14, 2009 | 6.780 | 6.840 | 6.579 | 6.668 | 215,163 | -0.10(-1.43%) |
May 13, 2009 | 7.071 | 7.071 | 6.721 | 6.765 | 208,897 | -0.44(-6.11%) |
May 12, 2009 | 7.527 | 7.572 | 7.109 | 7.206 | 180,357 | -0.30(-3.98%) |
May 11, 2009 | 7.609 | 7.624 | 7.370 | 7.505 | 177,790 | -0.25(-3.18%) |
May 08, 2009 | 7.766 | 7.848 | 7.407 | 7.751 | 245,452 | +0.07(+0.97%) |
May 07, 2009 | 7.811 | 7.953 | 7.639 | 7.676 | 320,634 | -0.07(-0.96%) |
May 06, 2009 | 7.900 | 8.102 | 7.355 | 7.751 | 412,291 | -0.04(-0.48%) |
May 05, 2009 | 8.124 | 8.214 | 7.624 | 7.788 | 385,805 | -0.41(-5.01%) |
May 04, 2009 | 8.162 | 8.259 | 7.893 | 8.199 | 370,309 | +0.26(+3.29%) |
May 01, 2009 | 8.169 | 8.206 | 7.885 | 7.938 | 352,039 | -0.21(-2.57%) |
Apr 30, 2009 | 8.214 | 8.244 | 8.094 | 8.147 | 391,842 | -0.08(-1.00%) |
Apr 29, 2009 | 8.035 | 8.363 | 7.938 | 8.229 | 545,169 | +0.22(+2.70%) |
Apr 28, 2009 | 7.953 | 8.124 | 7.818 | 8.012 | 490,998 | -0.06(-0.74%) |
Apr 27, 2009 | 7.923 | 8.132 | 7.646 | 8.072 | 698,688 | +0.06(+0.75%) |
Apr 24, 2009 | 7.788 | 8.214 | 7.729 | 8.012 | 428,016 | +0.26(+3.37%) |
Apr 23, 2009 | 7.766 | 7.856 | 7.557 | 7.751 | 694,098 | -0.03(-0.38%) |
Apr 22, 2009 | 7.594 | 7.938 | 7.490 | 7.781 | 682,814 | +0.08(+1.07%) |
Apr 21, 2009 | 7.467 | 7.721 | 7.393 | 7.699 | 218,457 | +0.22(+3.00%) |
Apr 20, 2009 | 7.475 | 7.714 | 7.437 | 7.475 | 244,205 | -0.19(-2.53%) |
Apr 17, 2009 | 7.646 | 7.676 | 7.363 | 7.669 | 375,456 | +0.05(+0.69%) |
Apr 16, 2009 | 7.228 | 7.676 | 7.183 | 7.617 | 287,888 | +0.47(+6.58%) |
Apr 15, 2009 | 6.721 | 7.236 | 6.721 | 7.146 | 342,236 | +0.41(+6.10%) |
Apr 14, 2009 | 6.810 | 6.989 | 6.698 | 6.735 | 750,419 | -0.21(-3.01%) |
Apr 13, 2009 | 6.750 | 6.959 | 6.586 | 6.945 | 281,171 | +0.09(+1.31%) |
Apr 09, 2009 | 6.534 | 6.885 | 6.302 | 6.855 | 320,497 | +0.49(+7.62%) |
Apr 08, 2009 | 6.272 | 6.377 | 6.086 | 6.370 | 110,540 | +0.18(+2.89%) |
Apr 07, 2009 | 6.258 | 6.347 | 6.146 | 6.190 | 176,643 | -0.18(-2.81%) |
Apr 06, 2009 | 6.310 | 6.444 | 6.258 | 6.370 | 245,370 | -0.04(-0.70%) |
Apr 03, 2009 | 6.228 | 6.452 | 6.078 | 6.414 | 321,669 | +0.19(+3.00%) |
Apr 02, 2009 | 5.518 | 6.452 | 5.324 | 6.228 | 259,369 | +0.85(+15.83%) |
Apr 01, 2009 | 5.167 | 5.481 | 4.996 | 5.376 | 140,736 | +0.13(+2.42%) |
Mar 31, 2009 | 5.220 | 5.466 | 5.152 | 5.249 | 155,254 | +0.08(+1.59%) |
Mar 30, 2009 | 5.152 | 5.235 | 4.981 | 5.167 | 152,873 | -0.74(-12.52%) |
Mar 26, 2009 | 5.608 | 5.914 | 5.459 | 5.907 | 267,085 | +0.40(+7.18%) |
Mar 25, 2009 | 5.697 | 5.757 | 5.160 | 5.511 | 349,114 | +0.27(+5.13%) |
Mar 24, 2009 | 5.451 | 5.690 | 5.235 | 5.242 | 141,593 | -0.28(-5.01%) |
Mar 23, 2009 | 5.272 | 5.518 | 5.003 | 5.518 | 236,740 | +0.60(+12.14%) |
Mar 20, 2009 | 5.055 | 5.190 | 4.876 | 4.921 | 254,491 | -0.08(-1.64%) |
Mar 19, 2009 | 5.055 | 5.100 | 4.891 | 5.003 | 129,823 | +0.00(+0.00%) |
Mar 18, 2009 | 5.115 | 5.115 | 4.787 | 5.003 | 300,602 | -0.12(-2.33%) |
Mar 17, 2009 | 4.719 | 5.123 | 4.712 | 5.123 | 190,741 | +0.40(+8.54%) |
Mar 16, 2009 | 4.734 | 4.891 | 4.630 | 4.719 | 216,254 | +0.01(+0.32%) |
Mar 13, 2009 | 4.719 | 4.742 | 4.600 | 4.704 | 165,950 | +0.00(+0.00%) |
Mar 12, 2009 | 4.361 | 4.734 | 4.212 | 4.704 | 201,426 | +0.31(+6.96%) |
Mar 11, 2009 | 4.346 | 4.533 | 4.346 | 4.398 | 206,863 | +0.07(+1.55%) |
Mar 10, 2009 | 4.286 | 4.383 | 4.159 | 4.331 | 165,907 | +0.16(+3.94%) |
Mar 09, 2009 | 4.144 | 4.338 | 4.144 | 4.167 | 176,611 | -0.01(-0.18%) |
Mar 06, 2009 | 4.212 | 4.256 | 4.062 | 4.174 | 220,351 | +0.00(+0.00%) |
Mar 05, 2009 | 4.189 | 4.353 | 4.167 | 4.174 | 206,585 | -0.13(-3.12%) |
Mar 04, 2009 | 4.197 | 4.361 | 4.189 | 4.309 | 192,126 | -0.10(-2.37%) |
Mar 02, 2009 | 4.697 | 4.757 | 4.406 | 4.413 | 269,860 | -0.37(-7.80%) |
Feb 27, 2009 | 4.824 | 4.951 | 4.779 | 4.787 | 144,532 | -0.13(-2.58%) |
Feb 26, 2009 | 4.966 | 5.055 | 4.876 | 4.913 | 118,697 | -0.02(-0.45%) |
Feb 25, 2009 | 5.152 | 5.294 | 4.906 | 4.936 | 185,835 | -0.23(-4.48%) |
Feb 24, 2009 | 5.003 | 5.227 | 4.876 | 5.167 | 262,583 | +0.22(+4.53%) |
Feb 23, 2009 | 5.287 | 5.414 | 4.936 | 4.943 | 183,848 | -0.28(-5.43%) |
Feb 20, 2009 | 5.220 | 5.294 | 5.003 | 5.227 | 227,583 | -0.07(-1.27%) |
Feb 19, 2009 | 5.421 | 5.556 | 5.272 | 5.294 | 232,494 | -0.07(-1.39%) |
Feb 18, 2009 | 5.459 | 5.669 | 5.369 | 5.369 | 209,082 | -0.16(-2.97%) |
Feb 17, 2009 | 5.548 | 5.735 | 5.429 | 5.533 | 177,736 | -0.23(-4.02%) |
Feb 13, 2009 | 5.951 | 6.205 | 5.720 | 5.765 | 149,831 | -0.16(-2.77%) |
Feb 12, 2009 | 5.780 | 5.966 | 5.623 | 5.929 | 143,710 | +0.21(+3.66%) |
Feb 11, 2009 | 5.638 | 6.063 | 5.376 | 5.720 | 266,348 | +0.26(+4.79%) |
Feb 10, 2009 | 5.742 | 5.862 | 5.421 | 5.459 | 182,943 | -0.34(-5.80%) |
Feb 09, 2009 | 5.869 | 5.869 | 5.668 | 5.795 | 196,024 | -0.13(-2.14%) |
Feb 06, 2009 | 5.473 | 6.011 | 5.473 | 5.922 | 222,514 | +0.46(+8.33%) |
Feb 05, 2009 | 5.332 | 5.488 | 5.249 | 5.466 | 270,568 | +0.13(+2.38%) |
Feb 04, 2009 | 5.257 | 5.406 | 5.242 | 5.339 | 289,524 | +0.07(+1.42%) |
Feb 03, 2009 | 4.772 | 5.339 | 4.772 | 5.264 | 186,758 | +0.55(+11.55%) |
Feb 02, 2009 | 4.615 | 4.816 | 4.533 | 4.719 | 106,759 | +0.05(+1.12%) |
Jan 30, 2009 | 4.973 | 5.063 | 4.577 | 4.667 | 144,599 | -0.27(-5.45%) |
Jan 29, 2009 | 4.973 | 5.182 | 4.779 | 4.936 | 249,937 | -0.08(-1.64%) |
Jan 28, 2009 | 4.891 | 5.137 | 4.816 | 5.018 | 142,546 | +0.20(+4.19%) |
Jan 27, 2009 | 4.809 | 4.973 | 4.712 | 4.816 | 134,948 | +0.01(+0.31%) |
Jan 26, 2009 | 4.540 | 4.876 | 4.540 | 4.801 | 82,553 | +0.20(+4.38%) |
Jan 23, 2009 | 4.577 | 4.734 | 4.465 | 4.600 | 82,014 | -0.12(-2.53%) |
Jan 22, 2009 | 4.928 | 4.928 | 4.667 | 4.719 | 127,245 | -0.34(-6.65%) |
Jan 21, 2009 | 4.585 | 5.063 | 4.555 | 5.055 | 101,313 | +0.52(+11.35%) |
Jan 20, 2009 | 5.025 | 5.025 | 4.518 | 4.540 | 125,964 | -0.55(-10.72%) |
Jan 16, 2009 | 5.249 | 5.249 | 5.003 | 5.085 | 91,736 | -0.12(-2.30%) |
Jan 15, 2009 | 4.816 | 5.220 | 4.719 | 5.205 | 154,722 | +0.39(+8.06%) |
Jan 14, 2009 | 4.891 | 5.108 | 4.719 | 4.816 | 195,670 | -0.19(-3.73%) |
Jan 13, 2009 | 5.070 | 5.115 | 4.861 | 5.003 | 83,286 | -0.06(-1.18%) |
Jan 12, 2009 | 5.205 | 5.212 | 5.063 | 5.063 | 74,749 | -0.16(-3.14%) |
Jan 09, 2009 | 5.705 | 5.705 | 5.205 | 5.227 | 140,326 | -0.49(-8.62%) |
Jan 08, 2009 | 5.526 | 5.787 | 5.522 | 5.720 | 81,200 | +0.16(+2.82%) |
Jan 07, 2009 | 5.578 | 5.675 | 5.436 | 5.563 | 66,778 | -0.10(-1.84%) |
Jan 06, 2009 | 5.683 | 5.839 | 5.526 | 5.668 | 141,123 | +0.05(+0.93%) |
Jan 05, 2009 | 5.675 | 5.675 | 5.436 | 5.615 | 131,529 | -0.07(-1.31%) |
Jan 02, 2009 | 5.742 | 5.742 | 5.137 | 5.690 | 91,995 | -0.04(-0.78%) |
Dec 31, 2008 | 5.391 | 5.824 | 5.391 | 5.735 | 204,025 | +0.37(+6.96%) |
Dec 30, 2008 | 5.033 | 5.384 | 4.884 | 5.361 | 121,001 | +0.40(+8.13%) |
Dec 29, 2008 | 5.093 | 5.093 | 4.854 | 4.958 | 68,625 | -0.13(-2.50%) |
Dec 26, 2008 | 5.152 | 5.197 | 4.973 | 5.085 | 42,401 | -0.04(-0.73%) |
Dec 24, 2008 | 5.070 | 5.160 | 4.928 | 5.123 | 31,160 | +0.20(+4.10%) |
Dec 23, 2008 | 5.137 | 5.317 | 4.876 | 4.921 | 136,519 | -0.19(-3.65%) |
Dec 22, 2008 | 5.459 | 5.488 | 4.839 | 5.108 | 164,060 | -0.31(-5.79%) |
Dec 19, 2008 | 5.332 | 5.727 | 5.040 | 5.421 | 350,471 | +0.22(+4.16%) |
Dec 18, 2008 | 5.063 | 5.302 | 5.033 | 5.205 | 108,393 | +0.13(+2.50%) |
Dec 17, 2008 | 5.025 | 5.212 | 4.921 | 5.078 | 186,750 | -0.02(-0.44%) |
Dec 16, 2008 | 4.727 | 5.115 | 4.555 | 5.100 | 169,816 | +0.46(+9.81%) |
Dec 15, 2008 | 5.063 | 5.391 | 4.570 | 4.645 | 132,889 | -0.38(-7.58%) |
Dec 12, 2008 | 4.876 | 5.033 | 4.719 | 5.025 | 179,768 | +0.04(+0.75%) |
Dec 11, 2008 | 5.175 | 5.242 | 4.869 | 4.988 | 127,138 | -0.27(-5.11%) |
Dec 10, 2008 | 5.078 | 5.414 | 5.078 | 5.257 | 96,334 | +0.22(+4.45%) |
Dec 09, 2008 | 4.899 | 5.600 | 4.899 | 5.033 | 204,678 | -0.09(-1.75%) |
Dec 08, 2008 | 5.421 | 5.481 | 5.011 | 5.123 | 222,891 | -0.15(-2.83%) |
Dec 05, 2008 | 5.025 | 5.287 | 4.697 | 5.272 | 185,277 | +0.15(+2.92%) |
Dec 04, 2008 | 5.347 | 5.451 | 5.025 | 5.123 | 168,849 | -0.30(-5.51%) |
Dec 03, 2008 | 5.175 | 5.473 | 4.809 | 5.421 | 197,121 | +0.15(+2.83%) |
Dec 02, 2008 | 4.846 | 5.317 | 4.622 | 5.272 | 535,621 | +0.52(+10.83%) |
Dec 01, 2008 | 4.928 | 5.302 | 4.645 | 4.757 | 247,236 | -0.32(-6.32%) |
Nov 28, 2008 | 5.048 | 5.152 | 4.936 | 5.078 | 69,152 | -0.06(-1.16%) |
Nov 26, 2008 | 4.361 | 5.160 | 4.331 | 5.137 | 172,934 | +0.66(+14.86%) |
Nov 25, 2008 | 4.533 | 4.533 | 4.309 | 4.473 | 231,635 | +0.01(+0.17%) |
Nov 24, 2008 | 4.548 | 4.764 | 4.294 | 4.465 | 345,111 | -0.02(-0.50%) |
Nov 21, 2008 | 4.413 | 4.488 | 3.853 | 4.488 | 354,603 | +0.16(+3.62%) |
Nov 20, 2008 | 4.615 | 4.757 | 4.264 | 4.331 | 244,820 | -0.31(-6.75%) |
Nov 19, 2008 | 5.167 | 5.190 | 4.615 | 4.645 | 295,939 | -0.54(-10.37%) |
Nov 18, 2008 | 5.130 | 5.287 | 4.951 | 5.182 | 300,582 | +0.06(+1.17%) |
Nov 17, 2008 | 5.018 | 5.317 | 4.891 | 5.123 | 429,011 | +0.07(+1.33%) |
Nov 14, 2008 | 5.623 | 5.653 | 5.040 | 5.055 | 449,886 | -0.69(-11.96%) |
Nov 13, 2008 | 5.025 | 5.795 | 4.861 | 5.742 | 253,861 | +0.74(+14.78%) |
Nov 12, 2008 | 4.996 | 5.264 | 4.996 | 5.003 | 414,999 | -0.07(-1.33%) |
Nov 11, 2008 | 5.078 | 5.347 | 5.048 | 5.070 | 207,065 | -0.04(-0.88%) |
Nov 10, 2008 | 5.302 | 5.399 | 5.070 | 5.115 | 215,165 | -0.09(-1.72%) |
Nov 07, 2008 | 5.264 | 5.287 | 5.093 | 5.205 | 140,760 | +0.00(+0.00%) |
Nov 06, 2008 | 5.429 | 5.541 | 5.137 | 5.205 | 178,203 | -0.26(-4.78%) |
Nov 05, 2008 | 5.839 | 6.123 | 5.421 | 5.466 | 149,072 | -0.44(-7.46%) |
Nov 04, 2008 | 5.989 | 6.048 | 5.735 | 5.907 | 202,958 | -0.03(-0.50%) |
Nov 03, 2008 | 5.929 | 5.981 | 5.712 | 5.936 | 154,213 | +0.06(+1.02%) |
Oct 31, 2008 | 5.578 | 5.929 | 5.436 | 5.877 | 265,545 | +0.23(+4.10%) |
Oct 30, 2008 | 5.160 | 5.645 | 5.025 | 5.645 | 837,937 | +0.62(+12.33%) |
Oct 29, 2008 | 5.287 | 5.324 | 4.921 | 5.025 | 428,751 | -0.13(-2.60%) |
Oct 28, 2008 | 5.182 | 5.339 | 5.055 | 5.160 | 290,497 | +0.02(+0.44%) |
Oct 27, 2008 | 5.361 | 5.660 | 5.115 | 5.137 | 219,793 | -0.29(-5.36%) |
Oct 24, 2008 | 5.302 | 5.638 | 5.227 | 5.429 | 196,760 | -0.17(-3.07%) |
Oct 23, 2008 | 5.765 | 5.869 | 5.406 | 5.600 | 317,008 | -0.13(-2.34%) |
Oct 22, 2008 | 5.712 | 6.086 | 5.675 | 5.735 | 825,823 | -0.09(-1.54%) |
Oct 21, 2008 | 6.131 | 6.384 | 5.802 | 5.824 | 387,767 | -0.43(-6.81%) |
Oct 20, 2008 | 6.272 | 6.549 | 6.071 | 6.250 | 205,409 | +0.11(+1.82%) |
Oct 17, 2008 | 6.452 | 6.556 | 5.989 | 6.138 | 617,956 | -0.44(-6.70%) |
Oct 16, 2008 | 6.078 | 6.609 | 5.869 | 6.579 | 558,683 | +0.53(+8.77%) |
Oct 15, 2008 | 6.407 | 6.691 | 6.048 | 6.048 | 203,405 | -0.43(-6.68%) |
Oct 14, 2008 | 6.974 | 6.974 | 6.295 | 6.482 | 246,267 | -0.30(-4.41%) |
Oct 13, 2008 | 6.877 | 6.907 | 6.048 | 6.780 | 305,533 | +0.10(+1.45%) |
Oct 10, 2008 | 6.280 | 6.900 | 5.929 | 6.683 | 1,137,509 | +0.26(+4.07%) |
Oct 09, 2008 | 7.019 | 7.036 | 6.340 | 6.422 | 314,854 | -0.46(-6.72%) |
Oct 08, 2008 | 6.616 | 7.169 | 6.571 | 6.885 | 549,915 | +0.13(+1.99%) |
Oct 07, 2008 | 7.415 | 7.415 | 6.750 | 6.750 | 190,682 | -0.55(-7.57%) |
Oct 06, 2008 | 7.094 | 7.579 | 6.915 | 7.303 | 260,652 | -0.01(-0.10%) |
Oct 03, 2008 | 7.669 | 7.796 | 7.198 | 7.310 | 279,563 | -0.26(-3.45%) |
Oct 02, 2008 | 7.691 | 7.833 | 7.445 | 7.572 | 344,713 | -0.16(-2.03%) |
Oct 01, 2008 | 7.549 | 7.729 | 7.303 | 7.729 | 154,944 | +0.10(+1.37%) |
Sep 30, 2008 | 7.318 | 7.788 | 7.116 | 7.624 | 270,244 | +0.39(+5.37%) |
Sep 29, 2008 | 7.803 | 7.811 | 7.139 | 7.236 | 320,666 | -0.69(-8.67%) |
Sep 26, 2008 | 7.885 | 8.005 | 7.691 | 7.923 | 161,879 | -0.21(-2.57%) |
Sep 25, 2008 | 8.177 | 8.408 | 8.027 | 8.132 | 265,513 | -0.01(-0.09%) |
Sep 24, 2008 | 8.281 | 8.460 | 8.072 | 8.139 | 230,919 | -0.11(-1.36%) |
Sep 23, 2008 | 8.311 | 8.580 | 8.177 | 8.251 | 282,897 | -0.06(-0.72%) |
Sep 22, 2008 | 8.543 | 8.602 | 8.072 | 8.311 | 324,395 | -0.30(-3.47%) |
Sep 19, 2008 | 8.229 | 8.610 | 7.953 | 8.610 | 833,431 | +0.61(+7.66%) |
Sep 18, 2008 | 7.639 | 8.050 | 7.407 | 7.997 | 787,729 | +0.53(+7.10%) |
Sep 17, 2008 | 7.348 | 7.878 | 7.318 | 7.467 | 377,274 | -0.06(-0.79%) |
Sep 16, 2008 | 7.348 | 7.788 | 7.340 | 7.527 | 370,174 | +0.14(+1.92%) |
Sep 15, 2008 | 7.758 | 7.900 | 7.206 | 7.385 | 342,023 | -0.76(-9.35%) |
Sep 12, 2008 | 8.304 | 8.378 | 8.035 | 8.147 | 269,192 | -0.24(-2.85%) |
Sep 11, 2008 | 8.304 | 8.438 | 8.236 | 8.386 | 134,798 | -0.03(-0.36%) |
Sep 10, 2008 | 8.326 | 8.513 | 8.177 | 8.416 | 208,995 | +0.23(+2.83%) |
Sep 09, 2008 | 8.251 | 8.625 | 8.169 | 8.184 | 197,318 | -0.04(-0.45%) |
Sep 08, 2008 | 8.289 | 8.371 | 7.745 | 8.221 | 223,253 | +0.06(+0.73%) |
Sep 05, 2008 | 8.012 | 8.251 | 7.885 | 8.162 | 172,259 | +0.10(+1.20%) |
Sep 04, 2008 | 8.199 | 8.199 | 8.020 | 8.065 | 101,934 | -0.22(-2.61%) |
Sep 03, 2008 | 7.900 | 8.289 | 7.900 | 8.281 | 239,531 | +0.34(+4.33%) |
Sep 02, 2008 | 8.139 | 8.289 | 7.848 | 7.938 | 126,098 | -0.04(-0.47%) |
Aug 29, 2008 | 8.139 | 8.206 | 7.938 | 7.975 | 97,100 | -0.22(-2.64%) |
Aug 28, 2008 | 7.982 | 8.214 | 7.982 | 8.192 | 124,659 | +0.23(+2.91%) |
Aug 27, 2008 | 7.893 | 8.057 | 7.856 | 7.960 | 83,325 | +0.08(+1.04%) |
Aug 26, 2008 | 7.684 | 8.012 | 7.684 | 7.878 | 145,471 | +0.16(+2.03%) |
Aug 25, 2008 | 8.012 | 8.177 | 7.699 | 7.721 | 151,437 | -0.33(-4.08%) |
Aug 22, 2008 | 7.870 | 8.184 | 7.863 | 8.050 | 234,691 | +0.22(+2.76%) |
Aug 21, 2008 | 7.751 | 8.012 | 7.691 | 7.833 | 234,930 | +0.01(+0.19%) |
Aug 20, 2008 | 7.766 | 7.923 | 7.669 | 7.818 | 304,206 | +0.08(+1.06%) |
Aug 19, 2008 | 8.012 | 8.221 | 7.714 | 7.736 | 547,411 | -0.30(-3.72%) |
Aug 18, 2008 | 7.893 | 8.289 | 7.893 | 8.035 | 230,034 | -0.20(-2.45%) |
Aug 15, 2008 | 8.341 | 8.371 | 7.915 | 8.236 | 285,722 | +0.01(+0.09%) |
Aug 14, 2008 | 8.147 | 8.326 | 8.132 | 8.229 | 175,923 | +0.04(+0.55%) |
Aug 13, 2008 | 8.124 | 8.386 | 7.968 | 8.184 | 235,721 | +0.04(+0.46%) |
Aug 12, 2008 | 8.162 | 8.401 | 7.841 | 8.147 | 285,732 | -0.03(-0.37%) |
Aug 11, 2008 | 7.900 | 8.371 | 7.699 | 8.177 | 413,107 | -0.04(-0.55%) |
Aug 08, 2008 | 7.997 | 8.401 | 7.938 | 8.221 | 246,526 | +0.22(+2.71%) |
Aug 07, 2008 | 7.982 | 8.236 | 7.848 | 8.005 | 256,463 | -0.06(-0.74%) |
Aug 06, 2008 | 7.870 | 8.139 | 7.848 | 8.065 | 386,638 | +0.31(+4.05%) |
Aug 05, 2008 | 7.527 | 7.841 | 7.512 | 7.751 | 422,649 | +0.33(+4.43%) |
Aug 04, 2008 | 7.505 | 7.542 | 7.407 | 7.422 | 561,886 | -0.07(-1.00%) |
Aug 01, 2008 | 7.460 | 7.579 | 7.318 | 7.497 | 753,560 | +0.12(+1.62%) |
Jul 31, 2008 | 6.982 | 7.534 | 6.945 | 7.378 | 540,228 | +0.43(+6.24%) |
Jul 30, 2008 | 7.034 | 7.094 | 6.638 | 6.945 | 932,907 | +0.23(+3.45%) |
Jul 29, 2008 | 6.713 | 6.997 | 6.579 | 6.713 | 318,661 | -0.01(-0.11%) |
Jul 28, 2008 | 6.885 | 6.885 | 6.616 | 6.721 | 178,585 | -0.10(-1.42%) |
Jul 25, 2008 | 6.773 | 6.930 | 6.526 | 6.818 | 145,484 | +0.13(+1.90%) |
Jul 24, 2008 | 6.706 | 6.825 | 6.437 | 6.691 | 195,828 | +0.01(+0.22%) |
Jul 23, 2008 | 6.407 | 6.795 | 6.340 | 6.676 | 272,170 | +0.27(+4.20%) |
Jul 22, 2008 | 6.086 | 6.459 | 5.974 | 6.407 | 339,274 | +0.22(+3.62%) |
Jul 21, 2008 | 6.160 | 6.280 | 6.108 | 6.183 | 188,790 | +0.07(+1.10%) |
Jul 18, 2008 | 6.317 | 6.355 | 6.108 | 6.116 | 293,535 | -0.22(-3.53%) |
Jul 17, 2008 | 6.198 | 6.347 | 6.041 | 6.340 | 237,338 | +0.18(+2.91%) |
Jul 16, 2008 | 5.585 | 6.175 | 5.585 | 6.160 | 256,189 | +0.57(+10.15%) |
Jul 15, 2008 | 5.578 | 5.817 | 5.578 | 5.593 | 306,930 | -0.06(-1.06%) |
Jul 14, 2008 | 5.735 | 5.914 | 5.578 | 5.653 | 325,605 | -0.02(-0.39%) |
Jul 11, 2008 | 5.690 | 5.810 | 5.496 | 5.675 | 466,274 | -0.07(-1.30%) |
Jul 10, 2008 | 5.757 | 5.959 | 5.727 | 5.750 | 262,498 | -0.01(-0.26%) |
Jul 09, 2008 | 5.959 | 5.974 | 5.765 | 5.765 | 226,505 | -0.20(-3.38%) |
Jul 08, 2008 | 5.824 | 5.981 | 5.742 | 5.966 | 228,076 | +0.17(+2.96%) |
Jul 07, 2008 | 5.922 | 6.026 | 5.787 | 5.795 | 199,156 | -0.08(-1.40%) |
Jul 04, 2008 | 5.951 | 6.019 | 5.742 | 5.877 | 81,115 | +0.00(+0.00%) |
Jul 03, 2008 | 5.951 | 6.019 | 5.742 | 5.877 | 81,115 | -0.05(-0.88%) |
Jul 02, 2008 | 6.198 | 6.437 | 5.907 | 5.929 | 294,699 | -0.26(-4.22%) |
Jul 01, 2008 | 6.258 | 6.474 | 6.108 | 6.190 | 326,246 | -0.15(-2.36%) |
Jun 30, 2008 | 5.996 | 6.362 | 5.996 | 6.340 | 266,981 | +0.05(+0.83%) |
Jun 27, 2008 | 6.325 | 6.489 | 5.959 | 6.287 | 572,045 | -0.04(-0.59%) |
Jun 26, 2008 | 6.706 | 6.706 | 6.302 | 6.325 | 146,707 | -0.45(-6.62%) |
Jun 25, 2008 | 6.504 | 6.780 | 6.489 | 6.773 | 90,824 | +0.27(+4.13%) |
Jun 24, 2008 | 6.526 | 6.653 | 6.422 | 6.504 | 150,776 | -0.08(-1.25%) |
Jun 23, 2008 | 6.721 | 6.721 | 6.571 | 6.586 | 95,787 | -0.08(-1.23%) |
Jun 20, 2008 | 6.892 | 6.892 | 6.571 | 6.668 | 263,990 | -0.25(-3.67%) |
Jun 19, 2008 | 6.825 | 6.937 | 6.765 | 6.922 | 113,973 | +0.09(+1.31%) |
Jun 18, 2008 | 7.027 | 7.049 | 6.795 | 6.833 | 123,491 | -0.22(-3.07%) |
Jun 17, 2008 | 7.169 | 7.169 | 6.989 | 7.049 | 223,828 | -0.11(-1.56%) |
Jun 16, 2008 | 6.997 | 7.191 | 6.855 | 7.161 | 166,901 | +0.15(+2.13%) |
Jun 13, 2008 | 6.855 | 7.027 | 6.855 | 7.012 | 113,572 | +0.23(+3.41%) |
Jun 12, 2008 | 6.706 | 6.892 | 6.706 | 6.780 | 196,601 | +0.14(+2.14%) |
Jun 11, 2008 | 6.691 | 6.773 | 6.631 | 6.638 | 201,350 | -0.09(-1.33%) |
Jun 10, 2008 | 6.676 | 6.795 | 6.482 | 6.728 | 221,184 | +0.20(+3.09%) |
Jun 09, 2008 | 6.541 | 6.571 | 6.370 | 6.526 | 208,897 | -0.01(-0.23%) |
Jun 06, 2008 | 6.840 | 6.840 | 6.541 | 6.541 | 137,992 | -0.33(-4.78%) |
Jun 05, 2008 | 6.750 | 6.930 | 6.750 | 6.870 | 209,513 | +0.10(+1.43%) |
Jun 04, 2008 | 6.571 | 6.892 | 6.571 | 6.773 | 217,585 | +0.14(+2.14%) |
Jun 03, 2008 | 6.743 | 6.803 | 6.564 | 6.631 | 123,370 | -0.07(-1.11%) |