Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.49 | 10.94 | 10.49 | 10.94 | 572 | +0.46(+4.38%) |
May 28, 2009 | 10.44 | 10.49 | 10.40 | 10.49 | 801 | +0.09(+0.84%) |
May 27, 2009 | 10.31 | 10.59 | 9.830 | 10.40 | 14,687 | -0.15(-1.45%) |
May 26, 2009 | 10.59 | 10.79 | 10.40 | 10.55 | 7,091 | -0.07(-0.62%) |
May 22, 2009 | 10.92 | 10.99 | 10.59 | 10.62 | 19,906 | -0.31(-2.80%) |
May 21, 2009 | 10.49 | 11.01 | 10.49 | 10.92 | 13,928 | +0.37(+3.52%) |
May 20, 2009 | 10.75 | 10.92 | 10.49 | 10.55 | 8,534 | -0.15(-1.43%) |
May 19, 2009 | 10.68 | 10.90 | 10.38 | 10.70 | 10,677 | +0.52(+5.15%) |
May 18, 2009 | 10.59 | 11.69 | 10.15 | 10.18 | 3,468 | -0.39(-3.72%) |
May 15, 2009 | 10.90 | 10.90 | 9.896 | 10.57 | 2,477 | -0.57(-5.10%) |
May 14, 2009 | 10.81 | 11.14 | 10.81 | 11.14 | 1,373 | +0.35(+3.24%) |
May 13, 2009 | 10.94 | 10.99 | 10.77 | 10.79 | 7,670 | -0.22(-1.98%) |
May 12, 2009 | 11.14 | 11.14 | 10.84 | 11.01 | 8,692 | +0.09(+0.80%) |
May 11, 2009 | 10.66 | 11.49 | 10.53 | 10.92 | 13,726 | +0.28(+2.67%) |
May 08, 2009 | 10.38 | 10.64 | 10.23 | 10.64 | 2,719 | +0.26(+2.53%) |
May 07, 2009 | 10.38 | 10.66 | 10.18 | 10.38 | 8,654 | -0.20(-1.86%) |
May 06, 2009 | 10.38 | 10.57 | 10.11 | 10.57 | 3,738 | +0.20(+1.90%) |
May 05, 2009 | 10.33 | 10.38 | 9.546 | 10.38 | 23,267 | +0.19(+1.89%) |
May 04, 2009 | 9.743 | 10.79 | 9.437 | 10.18 | 51,259 | +1.88(+22.68%) |
May 01, 2009 | 8.187 | 8.738 | 7.755 | 8.301 | 3,979 | +0.11(+1.39%) |
Apr 30, 2009 | 8.104 | 8.498 | 8.104 | 8.187 | 3,730 | +0.32(+4.11%) |
Apr 29, 2009 | 8.083 | 8.083 | 7.864 | 7.864 | 1,694 | -0.22(-2.70%) |
Apr 28, 2009 | 8.039 | 8.083 | 8.039 | 8.083 | 273 | +0.33(+4.23%) |
Apr 27, 2009 | 7.908 | 8.126 | 7.667 | 7.755 | 1,190 | -0.19(-2.37%) |
Apr 24, 2009 | 7.908 | 7.943 | 7.908 | 7.943 | 595 | -0.03(-0.38%) |
Apr 23, 2009 | 8.126 | 8.410 | 7.973 | 7.973 | 7,599 | -0.17(-2.14%) |
Apr 22, 2009 | 8.192 | 8.192 | 7.973 | 8.148 | 869 | +0.17(+2.19%) |
Apr 21, 2009 | 7.951 | 7.973 | 7.887 | 7.973 | 1,899 | +0.11(+1.39%) |
Apr 20, 2009 | 8.061 | 8.083 | 7.864 | 7.864 | 7,507 | -0.07(-0.83%) |
Apr 17, 2009 | 7.717 | 7.930 | 7.717 | 7.930 | 320 | +0.19(+2.43%) |
Apr 16, 2009 | 7.951 | 7.951 | 7.711 | 7.742 | 400 | +0.03(+0.40%) |
Apr 15, 2009 | 7.777 | 7.951 | 7.667 | 7.711 | 1,615 | -0.00(-0.00%) |
Apr 13, 2009 | 7.711 | 7.711 | 7.711 | 7.711 | 0 | -0.50(-6.03%) |
Apr 09, 2009 | 8.279 | 8.498 | 8.207 | 8.207 | 961 | -0.29(-3.42%) |
Apr 08, 2009 | 8.498 | 8.498 | 8.498 | 8.498 | 516 | +0.02(+0.26%) |
Apr 07, 2009 | 7.930 | 8.476 | 7.929 | 8.476 | 709 | +0.39(+4.86%) |
Apr 06, 2009 | 8.498 | 8.498 | 7.886 | 8.083 | 823 | -0.20(-2.37%) |
Apr 03, 2009 | 8.738 | 8.738 | 8.279 | 8.279 | 2,632 | -0.44(-5.01%) |
Apr 02, 2009 | 8.694 | 8.738 | 8.310 | 8.716 | 4,623 | +0.24(+2.84%) |
Apr 01, 2009 | 7.864 | 8.476 | 7.864 | 8.476 | 3,067 | +0.48(+6.01%) |
Mar 31, 2009 | 7.536 | 7.995 | 7.536 | 7.995 | 8,858 | +0.79(+10.91%) |
Mar 30, 2009 | 8.738 | 8.738 | 7.209 | 7.209 | 6,743 | -0.22(-2.94%) |
Mar 26, 2009 | 8.498 | 8.607 | 7.427 | 7.427 | 9,933 | -0.17(-2.30%) |
Mar 25, 2009 | 7.646 | 8.738 | 7.536 | 7.602 | 30,814 | +0.39(+5.45%) |
Mar 24, 2009 | 7.121 | 7.362 | 7.121 | 7.209 | 11,137 | +0.07(+0.92%) |
Mar 23, 2009 | 7.100 | 7.187 | 6.990 | 7.143 | 3,287 | +0.02(+0.31%) |
Mar 19, 2009 | 7.100 | 7.121 | 6.990 | 7.121 | 1,638 | +0.35(+5.16%) |
Mar 18, 2009 | 6.684 | 6.990 | 6.663 | 6.772 | 17,446 | +0.22(+3.33%) |
Mar 17, 2009 | 6.575 | 6.750 | 6.553 | 6.553 | 1,052 | -0.00(-0.00%) |
Mar 16, 2009 | 6.816 | 6.968 | 6.510 | 6.554 | 4,019 | -0.22(-3.22%) |
Mar 13, 2009 | 5.985 | 6.772 | 5.942 | 6.772 | 1,757 | +0.17(+2.65%) |
Mar 12, 2009 | 6.291 | 6.597 | 6.291 | 6.597 | 17,951 | +0.31(+4.86%) |
Mar 11, 2009 | 5.789 | 6.291 | 5.789 | 6.291 | 10,267 | +0.11(+1.77%) |
Mar 10, 2009 | 5.833 | 6.204 | 5.701 | 6.182 | 2,380 | +0.28(+4.66%) |
Mar 09, 2009 | 5.898 | 5.964 | 5.898 | 5.907 | 563 | +0.01(+0.15%) |
Mar 06, 2009 | 5.658 | 5.942 | 5.658 | 5.898 | 2,613 | +0.24(+4.25%) |
Mar 05, 2009 | 5.614 | 5.680 | 5.592 | 5.658 | 5,293 | +0.11(+1.97%) |
Mar 04, 2009 | 5.527 | 5.549 | 5.527 | 5.549 | 91 | -0.02(-0.39%) |
Mar 02, 2009 | 5.658 | 5.658 | 5.505 | 5.570 | 6,917 | -0.24(-4.14%) |
Feb 27, 2009 | 5.723 | 6.073 | 5.723 | 5.811 | 1,064 | +0.09(+1.53%) |
Feb 26, 2009 | 5.680 | 5.789 | 5.680 | 5.723 | 228 | +0.22(+3.97%) |
Feb 25, 2009 | 5.855 | 5.855 | 5.505 | 5.505 | 4,051 | -0.61(-10.00%) |
Feb 24, 2009 | 5.833 | 6.117 | 5.833 | 6.117 | 1,013 | +0.22(+3.70%) |
Feb 23, 2009 | 5.898 | 5.964 | 5.876 | 5.898 | 521 | -0.20(-3.23%) |
Feb 20, 2009 | 5.985 | 6.095 | 5.985 | 6.095 | 183 | +0.20(+3.33%) |
Feb 19, 2009 | 5.876 | 5.898 | 5.876 | 5.898 | 2,715 | -0.09(-1.46%) |
Feb 18, 2009 | 5.811 | 5.985 | 5.811 | 5.985 | 137 | -0.11(-1.79%) |
Feb 17, 2009 | 5.898 | 6.095 | 5.898 | 6.095 | 320 | -0.02(-0.36%) |
Feb 13, 2009 | 5.767 | 6.117 | 5.767 | 6.117 | 4,225 | +0.17(+2.94%) |
Feb 12, 2009 | 5.942 | 5.942 | 5.505 | 5.942 | 2,964 | -0.07(-1.09%) |
Feb 11, 2009 | 5.811 | 6.007 | 5.811 | 6.007 | 961 | -0.52(-8.03%) |
Feb 10, 2009 | 5.898 | 6.532 | 5.898 | 6.532 | 91 | +0.24(+3.82%) |
Feb 09, 2009 | 5.854 | 6.291 | 5.854 | 6.291 | 3,979 | +0.28(+4.73%) |
Feb 06, 2009 | 5.898 | 6.007 | 5.898 | 6.007 | 14,544 | +0.11(+1.85%) |
Feb 05, 2009 | 5.723 | 5.898 | 5.723 | 5.898 | 1,304 | +0.17(+3.05%) |
Feb 04, 2009 | 5.680 | 5.724 | 5.680 | 5.724 | 2,641 | +0.09(+1.55%) |
Feb 03, 2009 | 5.592 | 5.854 | 5.592 | 5.636 | 137 | -0.31(-5.15%) |
Feb 02, 2009 | 5.505 | 5.942 | 5.505 | 5.942 | 320 | +0.26(+4.62%) |
Jan 30, 2009 | 5.680 | 5.767 | 5.680 | 5.680 | 405 | -0.02(-0.38%) |
Jan 29, 2009 | 5.701 | 5.898 | 5.680 | 5.701 | 4,097 | +0.02(+0.38%) |
Jan 28, 2009 | 5.680 | 5.745 | 5.658 | 5.680 | 21,038 | +0.02(+0.39%) |
Jan 27, 2009 | 5.461 | 5.658 | 5.461 | 5.658 | 359 | +0.15(+2.77%) |
Jan 26, 2009 | 5.461 | 5.614 | 5.461 | 5.505 | 2,655 | -0.33(-5.61%) |
Jan 22, 2009 | 5.680 | 5.833 | 5.833 | 5.833 | 6,958 | +0.24(+4.30%) |
Jan 21, 2009 | 5.461 | 5.658 | 5.461 | 5.592 | 2,370 | +0.13(+2.40%) |
Jan 20, 2009 | 5.461 | 5.680 | 5.461 | 5.461 | 1,922 | +0.00(+0.00%) |
Jan 16, 2009 | 5.680 | 5.833 | 5.461 | 5.461 | 5,594 | -0.04(-0.79%) |
Jan 15, 2009 | 5.592 | 5.789 | 5.461 | 5.505 | 21,535 | -0.11(-1.95%) |
Jan 14, 2009 | 5.701 | 5.854 | 5.570 | 5.614 | 13,033 | -0.20(-3.38%) |
Jan 13, 2009 | 5.636 | 5.811 | 5.505 | 5.811 | 3,709 | +0.33(+5.98%) |
Jan 12, 2009 | 5.680 | 5.854 | 5.483 | 5.483 | 9,613 | -0.20(-3.46%) |
Jan 08, 2009 | 5.680 | 5.680 | 5.680 | 5.680 | 1,327 | +0.20(+3.59%) |
Jan 07, 2009 | 5.680 | 5.680 | 5.483 | 5.483 | 5,127 | -0.20(-3.46%) |
Jan 06, 2009 | 5.680 | 5.680 | 5.680 | 5.680 | 3,726 | +0.15(+2.77%) |
Jan 05, 2009 | 5.243 | 5.527 | 5.243 | 5.527 | 1,464 | +0.02(+0.40%) |
Jan 02, 2009 | 5.024 | 5.505 | 5.024 | 5.505 | 640 | +0.42(+8.15%) |
Dec 31, 2008 | 5.024 | 5.221 | 4.981 | 5.090 | 9,388 | +0.20(+4.02%) |
Dec 30, 2008 | 5.636 | 5.789 | 4.893 | 4.893 | 6,253 | -0.98(-16.73%) |
Dec 29, 2008 | 5.723 | 5.876 | 5.505 | 5.876 | 1,716 | +0.02(+0.37%) |
Dec 26, 2008 | 5.024 | 5.854 | 5.024 | 5.854 | 5,077 | +0.83(+16.52%) |
Dec 24, 2008 | 5.112 | 5.133 | 5.024 | 5.024 | 3,295 | -0.11(-2.13%) |
Dec 23, 2008 | 5.112 | 5.133 | 5.024 | 5.133 | 3,872 | +0.11(+2.17%) |
Dec 22, 2008 | 4.850 | 5.133 | 4.850 | 5.024 | 3,569 | +0.11(+2.22%) |
Dec 19, 2008 | 5.396 | 5.461 | 4.806 | 4.915 | 8,143 | -0.17(-3.43%) |
Dec 18, 2008 | 5.352 | 5.461 | 5.090 | 5.090 | 4,942 | -0.24(-4.51%) |
Dec 17, 2008 | 4.915 | 5.330 | 4.915 | 5.330 | 9,357 | +0.26(+5.17%) |
Dec 16, 2008 | 4.587 | 5.068 | 4.587 | 5.068 | 9,132 | -0.28(-5.31%) |
Dec 15, 2008 | 5.024 | 5.352 | 4.915 | 5.352 | 6,156 | +0.00(+0.00%) |
Dec 12, 2008 | 4.893 | 5.352 | 4.893 | 5.352 | 893 | +0.26(+5.15%) |
Dec 11, 2008 | 5.024 | 5.199 | 5.024 | 5.090 | 1,384 | -0.15(-2.92%) |
Dec 10, 2008 | 5.024 | 5.286 | 5.024 | 5.243 | 2,309 | +0.11(+2.13%) |
Dec 09, 2008 | 5.024 | 5.177 | 5.024 | 5.133 | 7,057 | +0.00(+0.00%) |
Dec 08, 2008 | 5.024 | 5.417 | 5.024 | 5.133 | 9,283 | +0.03(+0.51%) |
Dec 05, 2008 | 5.308 | 5.461 | 4.828 | 5.107 | 3,524 | -0.18(-3.39%) |
Dec 04, 2008 | 5.199 | 5.286 | 5.133 | 5.286 | 366 | +0.22(+4.31%) |
Dec 03, 2008 | 5.112 | 5.199 | 4.850 | 5.068 | 3,295 | +0.07(+1.31%) |
Dec 02, 2008 | 4.893 | 5.090 | 4.893 | 5.002 | 5,355 | +0.09(+1.78%) |
Dec 01, 2008 | 4.915 | 5.002 | 4.893 | 4.915 | 4,705 | +0.00(+0.00%) |
Nov 28, 2008 | 4.959 | 4.959 | 4.850 | 4.915 | 6,427 | -0.07(-1.32%) |
Nov 26, 2008 | 5.068 | 5.068 | 4.828 | 4.981 | 8,478 | -0.13(-2.56%) |
Nov 25, 2008 | 4.675 | 5.243 | 4.675 | 5.112 | 15,266 | +0.52(+11.43%) |
Nov 24, 2008 | 4.347 | 4.587 | 4.347 | 4.587 | 901 | +0.22(+5.00%) |
Nov 21, 2008 | 4.500 | 5.002 | 4.063 | 4.369 | 18,645 | -0.09(-1.96%) |
Nov 20, 2008 | 5.177 | 5.243 | 4.456 | 4.456 | 25,989 | -1.00(-18.40%) |
Nov 19, 2008 | 5.570 | 5.570 | 5.286 | 5.461 | 15,407 | +0.02(+0.40%) |
Nov 18, 2008 | 5.723 | 5.723 | 5.439 | 5.439 | 3,226 | -0.28(-4.96%) |
Nov 17, 2008 | 5.483 | 5.854 | 5.461 | 5.723 | 2,769 | -0.13(-2.24%) |
Nov 14, 2008 | 5.090 | 5.898 | 5.090 | 5.854 | 3,220 | +0.63(+12.13%) |
Nov 13, 2008 | 5.243 | 5.417 | 4.544 | 5.221 | 104,710 | +0.37(+7.66%) |
Nov 12, 2008 | 5.614 | 5.614 | 4.420 | 4.850 | 7,856 | -0.81(-14.29%) |
Nov 11, 2008 | 5.833 | 5.898 | 5.570 | 5.658 | 13,415 | -0.11(-1.89%) |
Nov 10, 2008 | 5.964 | 6.335 | 5.701 | 5.767 | 9,738 | -0.17(-2.94%) |
Nov 07, 2008 | 6.444 | 6.553 | 5.942 | 5.942 | 13,859 | -0.52(-8.11%) |
Nov 06, 2008 | 6.772 | 6.772 | 6.357 | 6.466 | 6,881 | -0.09(-1.33%) |
Nov 05, 2008 | 6.968 | 6.990 | 6.553 | 6.553 | 7,479 | -0.48(-6.83%) |
Nov 04, 2008 | 6.772 | 7.209 | 6.772 | 7.034 | 6,576 | +0.18(+2.68%) |
Nov 03, 2008 | 6.850 | 7.078 | 6.772 | 6.850 | 1,349 | +0.08(+1.16%) |
Oct 31, 2008 | 6.903 | 6.990 | 6.772 | 6.772 | 965 | -0.22(-3.12%) |
Oct 30, 2008 | 6.379 | 6.990 | 6.379 | 6.990 | 4,709 | +0.09(+1.27%) |
Oct 29, 2008 | 6.575 | 6.990 | 6.357 | 6.903 | 1,716 | +0.15(+2.27%) |
Oct 28, 2008 | 6.641 | 6.837 | 6.575 | 6.750 | 2,446 | +0.20(+3.00%) |
Oct 27, 2008 | 6.204 | 7.296 | 6.204 | 6.554 | 4,428 | +0.04(+0.67%) |
Oct 24, 2008 | 6.575 | 6.575 | 6.335 | 6.510 | 823 | -0.31(-4.49%) |
Oct 23, 2008 | 6.816 | 6.903 | 6.553 | 6.816 | 7,049 | -0.09(-1.27%) |
Oct 22, 2008 | 6.597 | 7.187 | 6.226 | 6.903 | 4,521 | -0.28(-3.95%) |
Oct 21, 2008 | 6.859 | 7.252 | 6.859 | 7.187 | 3,158 | +0.44(+6.47%) |
Oct 20, 2008 | 6.444 | 7.296 | 6.444 | 6.750 | 2,197 | +0.07(+0.98%) |
Oct 17, 2008 | 6.466 | 6.684 | 6.444 | 6.684 | 1,300 | -0.13(-1.92%) |
Oct 16, 2008 | 6.728 | 7.034 | 6.466 | 6.816 | 3,524 | +0.24(+3.65%) |
Oct 15, 2008 | 6.444 | 6.575 | 6.444 | 6.575 | 2,105 | +0.02(+0.33%) |
Oct 14, 2008 | 6.553 | 6.728 | 6.444 | 6.553 | 8,809 | +0.04(+0.67%) |
Oct 13, 2008 | 6.488 | 6.553 | 6.204 | 6.510 | 6,294 | -0.09(-1.32%) |
Oct 10, 2008 | 6.575 | 6.597 | 5.942 | 6.597 | 16,207 | +0.17(+2.72%) |
Oct 09, 2008 | 6.226 | 6.750 | 5.876 | 6.422 | 8,430 | +0.26(+4.26%) |
Oct 08, 2008 | 6.816 | 6.990 | 6.117 | 6.160 | 38,872 | -0.68(-9.90%) |
Oct 07, 2008 | 6.663 | 7.231 | 6.663 | 6.837 | 14,851 | -0.59(-7.94%) |
Oct 06, 2008 | 7.820 | 7.864 | 7.427 | 7.427 | 15,809 | -0.39(-5.03%) |
Oct 03, 2008 | 7.427 | 7.864 | 7.427 | 7.820 | 8,732 | +0.35(+4.68%) |
Oct 02, 2008 | 7.427 | 7.646 | 7.405 | 7.471 | 8,529 | -0.22(-2.84%) |
Oct 01, 2008 | 7.427 | 7.689 | 7.427 | 7.689 | 1,373 | +0.48(+6.67%) |
Sep 29, 2008 | 7.471 | 7.209 | 7.209 | 7.209 | 7,782 | -0.22(-2.94%) |
Sep 26, 2008 | 7.427 | 7.646 | 7.274 | 7.427 | 1,526 | +0.04(+0.59%) |
Sep 25, 2008 | 6.925 | 7.384 | 6.925 | 7.383 | 3,524 | +0.33(+4.64%) |
Sep 24, 2008 | 7.077 | 7.100 | 6.990 | 7.056 | 640 | +0.15(+2.22%) |
Sep 23, 2008 | 6.881 | 7.209 | 6.881 | 6.903 | 5,951 | -0.09(-1.25%) |
Sep 22, 2008 | 6.990 | 7.536 | 6.990 | 6.990 | 6,072 | -0.52(-6.98%) |
Sep 19, 2008 | 7.318 | 7.515 | 7.318 | 7.515 | 2,831 | +0.31(+4.25%) |
Sep 18, 2008 | 6.816 | 7.209 | 6.816 | 7.209 | 4,284 | +0.33(+4.76%) |
Sep 17, 2008 | 6.794 | 7.012 | 6.553 | 6.881 | 7,805 | +0.00(+0.00%) |
Sep 16, 2008 | 6.947 | 7.340 | 6.619 | 6.881 | 5,882 | -0.07(-0.94%) |
Sep 15, 2008 | 8.061 | 8.061 | 6.947 | 6.947 | 6,331 | -0.74(-9.66%) |
Sep 12, 2008 | 7.711 | 7.711 | 7.689 | 7.689 | 1,327 | +0.02(+0.28%) |
Sep 11, 2008 | 7.079 | 7.755 | 7.079 | 7.667 | 4,225 | -0.17(-2.23%) |
Sep 10, 2008 | 7.493 | 7.842 | 7.493 | 7.842 | 503 | +0.35(+4.66%) |
Sep 09, 2008 | 7.493 | 7.536 | 7.100 | 7.493 | 3,051 | -0.02(-0.29%) |
Sep 08, 2008 | 7.580 | 7.733 | 7.515 | 7.515 | 732 | -0.07(-0.86%) |
Sep 05, 2008 | 7.340 | 7.580 | 7.340 | 7.580 | 880 | -0.02(-0.29%) |
Sep 04, 2008 | 7.252 | 7.602 | 7.252 | 7.602 | 1,831 | +0.17(+2.35%) |
Sep 03, 2008 | 7.121 | 7.646 | 7.121 | 7.427 | 3,849 | +0.31(+4.29%) |
Sep 02, 2008 | 7.777 | 7.777 | 7.121 | 7.121 | 6,938 | -0.61(-7.91%) |
Aug 29, 2008 | 7.602 | 7.908 | 7.602 | 7.733 | 2,687 | +0.09(+1.14%) |
Aug 28, 2008 | 7.493 | 7.755 | 7.471 | 7.646 | 3,021 | -0.22(-2.78%) |
Aug 27, 2008 | 7.580 | 7.864 | 7.580 | 7.864 | 2,700 | +0.33(+4.34%) |
Aug 26, 2008 | 7.820 | 7.864 | 7.537 | 7.537 | 1,277 | -0.28(-3.63%) |
Aug 25, 2008 | 7.536 | 8.083 | 6.925 | 7.820 | 878 | +0.20(+2.58%) |
Aug 22, 2008 | 7.624 | 7.624 | 7.602 | 7.624 | 457 | -0.28(-3.59%) |
Aug 21, 2008 | 7.755 | 8.476 | 7.755 | 7.908 | 2,650 | +0.23(+2.96%) |
Aug 20, 2008 | 7.602 | 7.733 | 7.602 | 7.680 | 1,487 | +0.19(+2.50%) |
Aug 19, 2008 | 7.449 | 7.558 | 7.449 | 7.493 | 2,655 | +0.04(+0.59%) |
Aug 18, 2008 | 7.056 | 7.471 | 7.056 | 7.449 | 5,447 | +0.04(+0.59%) |
Aug 15, 2008 | 7.449 | 7.449 | 7.399 | 7.405 | 2,517 | +0.13(+1.80%) |
Aug 14, 2008 | 7.383 | 7.515 | 7.274 | 7.274 | 366 | -0.02(-0.30%) |
Aug 13, 2008 | 7.427 | 8.148 | 7.056 | 7.296 | 16,406 | +0.25(+3.53%) |
Aug 12, 2008 | 6.990 | 7.100 | 6.990 | 7.047 | 1,281 | -0.03(-0.40%) |
Aug 11, 2008 | 6.947 | 7.558 | 6.947 | 7.075 | 2,051 | -0.00(-0.03%) |
Aug 08, 2008 | 6.881 | 7.078 | 6.881 | 7.078 | 1,225 | +0.02(+0.31%) |
Aug 07, 2008 | 6.663 | 7.209 | 6.663 | 7.056 | 6,897 | +0.07(+0.94%) |
Aug 06, 2008 | 6.706 | 6.990 | 6.706 | 6.990 | 3,249 | +0.28(+4.23%) |
Aug 05, 2008 | 6.641 | 6.750 | 6.270 | 6.706 | 1,166 | -0.15(-2.23%) |
Aug 04, 2008 | 6.575 | 6.968 | 6.575 | 6.859 | 1,007 | +0.11(+1.62%) |
Aug 01, 2008 | 6.816 | 6.881 | 6.553 | 6.750 | 20,979 | -0.02(-0.32%) |
Jul 31, 2008 | 6.750 | 6.881 | 6.619 | 6.772 | 25,256 | +0.15(+2.31%) |
Jul 30, 2008 | 6.859 | 6.881 | 6.619 | 6.619 | 13,678 | -0.04(-0.66%) |
Jul 29, 2008 | 6.663 | 6.859 | 6.575 | 6.663 | 3,932 | -0.22(-3.17%) |
Jul 28, 2008 | 6.663 | 7.078 | 6.444 | 6.881 | 17,753 | +0.11(+1.61%) |
Jul 25, 2008 | 7.100 | 7.624 | 6.684 | 6.772 | 35,187 | -0.26(-3.73%) |
Jul 24, 2008 | 7.100 | 7.100 | 6.947 | 7.034 | 3,907 | -0.09(-1.22%) |
Jul 23, 2008 | 7.165 | 7.318 | 7.100 | 7.121 | 17,352 | -0.09(-1.21%) |
Jul 22, 2008 | 6.990 | 7.209 | 6.990 | 7.209 | 553 | +0.24(+3.45%) |
Jul 21, 2008 | 7.078 | 7.842 | 6.903 | 6.968 | 5,611 | -0.61(-8.07%) |
Jul 18, 2008 | 7.121 | 7.624 | 6.796 | 7.580 | 961 | +0.46(+6.44%) |
Jul 17, 2008 | 7.252 | 7.646 | 6.925 | 7.121 | 7,305 | -0.35(-4.68%) |
Jul 16, 2008 | 7.493 | 7.864 | 7.121 | 7.471 | 2,055 | -0.13(-1.72%) |
Jul 15, 2008 | 7.624 | 7.646 | 7.318 | 7.602 | 1,167 | -0.04(-0.57%) |
Jul 14, 2008 | 7.602 | 8.083 | 7.515 | 7.646 | 8,185 | +0.15(+2.04%) |
Jul 11, 2008 | 7.231 | 7.536 | 7.231 | 7.493 | 4,655 | +0.37(+5.21%) |
Jul 10, 2008 | 7.231 | 7.646 | 7.056 | 7.121 | 7,240 | -0.11(-1.51%) |
Jul 09, 2008 | 7.100 | 7.427 | 6.968 | 7.231 | 21,497 | -0.20(-2.65%) |
Jul 08, 2008 | 6.837 | 7.733 | 6.837 | 7.427 | 23,830 | +0.59(+8.63%) |
Jul 07, 2008 | 6.684 | 6.990 | 6.641 | 6.837 | 10,093 | +0.07(+0.97%) |
Jul 04, 2008 | 6.684 | 6.903 | 6.684 | 6.772 | 4,039 | +0.00(+0.00%) |
Jul 03, 2008 | 6.684 | 6.903 | 6.684 | 6.772 | 4,039 | +0.00(+0.00%) |
Jul 02, 2008 | 6.837 | 6.903 | 6.357 | 6.772 | 40,239 | +0.09(+1.31%) |
Jul 01, 2008 | 6.881 | 7.471 | 6.553 | 6.684 | 49,357 | +0.22(+3.38%) |
Jun 30, 2008 | 6.750 | 6.750 | 6.204 | 6.466 | 11,661 | +0.04(+0.68%) |
Jun 27, 2008 | 6.597 | 6.597 | 6.422 | 6.422 | 1,373 | -0.13(-2.00%) |
Jun 26, 2008 | 6.881 | 6.947 | 6.510 | 6.553 | 13,645 | +0.00(+0.00%) |
Jun 25, 2008 | 6.750 | 6.794 | 6.553 | 6.553 | 2,342 | -0.17(-2.60%) |
Jun 24, 2008 | 7.077 | 7.077 | 6.728 | 6.728 | 503 | -0.28(-4.05%) |
Jun 23, 2008 | 6.794 | 7.558 | 6.750 | 7.012 | 1,510 | +0.24(+3.55%) |
Jun 20, 2008 | 6.772 | 6.772 | 6.772 | 6.772 | 45 | -0.11(-1.59%) |
Jun 19, 2008 | 6.772 | 7.274 | 6.684 | 6.881 | 26,951 | -0.02(-0.32%) |
Jun 18, 2008 | 6.859 | 6.990 | 6.859 | 6.903 | 2,300 | -0.11(-1.56%) |
Jun 17, 2008 | 6.837 | 7.034 | 6.837 | 7.012 | 2,108 | -0.22(-3.02%) |
Jun 16, 2008 | 7.056 | 7.230 | 7.056 | 7.230 | 915 | +0.17(+2.47%) |
Jun 13, 2008 | 6.837 | 7.536 | 6.728 | 7.056 | 13,307 | +0.44(+6.60%) |
Jun 12, 2008 | 6.794 | 6.859 | 6.466 | 6.619 | 4,806 | -0.02(-0.33%) |
Jun 11, 2008 | 6.837 | 6.837 | 6.575 | 6.641 | 1,831 | -0.17(-2.56%) |
Jun 10, 2008 | 6.816 | 6.837 | 6.553 | 6.816 | 457 | +0.02(+0.32%) |
Jun 09, 2008 | 7.056 | 7.056 | 6.794 | 6.794 | 2,151 | -0.13(-1.90%) |
Jun 06, 2008 | 7.100 | 7.100 | 6.925 | 6.925 | 869 | -0.24(-3.35%) |
Jun 05, 2008 | 7.383 | 7.383 | 7.143 | 7.165 | 1,007 | -0.35(-4.65%) |
Jun 04, 2008 | 6.925 | 7.558 | 6.532 | 7.515 | 49,522 | +0.35(+4.88%) |
Jun 03, 2008 | 6.903 | 7.624 | 6.903 | 7.165 | 5,392 | +0.00(+0.00%) |