Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.013 | 8.158 | 7.822 | 7.931 | 722,954 | -0.08(-1.02%) |
May 28, 2009 | 8.149 | 8.149 | 7.818 | 8.013 | 368,305 | -0.10(-1.18%) |
May 27, 2009 | 8.113 | 8.303 | 8.063 | 8.108 | 533,846 | -0.04(-0.45%) |
May 26, 2009 | 7.700 | 8.271 | 7.559 | 8.144 | 619,657 | +0.46(+6.02%) |
May 22, 2009 | 7.813 | 7.913 | 7.668 | 7.682 | 240,178 | -0.10(-1.34%) |
May 21, 2009 | 7.713 | 7.895 | 7.700 | 7.786 | 337,286 | -0.01(-0.12%) |
May 20, 2009 | 7.963 | 7.995 | 7.781 | 7.795 | 524,343 | -0.13(-1.66%) |
May 19, 2009 | 7.999 | 7.999 | 7.845 | 7.927 | 392,449 | -0.04(-0.51%) |
May 18, 2009 | 7.886 | 7.972 | 7.791 | 7.967 | 359,123 | +0.18(+2.27%) |
May 15, 2009 | 7.954 | 8.061 | 7.763 | 7.791 | 410,843 | -0.18(-2.22%) |
May 14, 2009 | 7.909 | 8.022 | 7.713 | 7.967 | 1,061,643 | +0.12(+1.50%) |
May 13, 2009 | 7.918 | 7.972 | 7.768 | 7.850 | 395,239 | -0.15(-1.93%) |
May 12, 2009 | 8.271 | 8.271 | 7.904 | 8.004 | 377,579 | -0.03(-0.34%) |
May 11, 2009 | 7.963 | 8.085 | 7.868 | 8.031 | 434,441 | -0.05(-0.62%) |
May 08, 2009 | 8.095 | 8.185 | 7.918 | 8.081 | 441,181 | +0.11(+1.37%) |
May 07, 2009 | 8.226 | 8.244 | 7.895 | 7.972 | 476,351 | -0.15(-1.90%) |
May 06, 2009 | 8.299 | 8.371 | 8.058 | 8.126 | 448,355 | -0.10(-1.16%) |
May 05, 2009 | 7.940 | 8.249 | 7.940 | 8.222 | 772,226 | +0.02(+0.22%) |
May 04, 2009 | 8.190 | 8.249 | 8.076 | 8.203 | 680,881 | +0.06(+0.78%) |
May 01, 2009 | 7.940 | 8.240 | 7.940 | 8.140 | 738,146 | +0.03(+0.34%) |
Apr 30, 2009 | 8.217 | 8.249 | 8.022 | 8.113 | 1,342,997 | -0.07(-0.83%) |
Apr 29, 2009 | 8.226 | 8.380 | 8.144 | 8.181 | 746,049 | -0.01(-0.11%) |
Apr 28, 2009 | 8.040 | 8.335 | 8.026 | 8.190 | 733,031 | +0.10(+1.29%) |
Apr 27, 2009 | 7.913 | 8.213 | 7.845 | 8.085 | 535,528 | +0.05(+0.56%) |
Apr 24, 2009 | 8.072 | 8.213 | 8.004 | 8.040 | 646,129 | +0.01(+0.17%) |
Apr 23, 2009 | 8.036 | 8.167 | 7.818 | 8.026 | 399,215 | -0.07(-0.84%) |
Apr 22, 2009 | 7.945 | 8.312 | 7.881 | 8.095 | 849,093 | +0.06(+0.79%) |
Apr 21, 2009 | 7.840 | 8.045 | 7.804 | 8.031 | 658,865 | +0.14(+1.78%) |
Apr 20, 2009 | 7.859 | 7.986 | 7.827 | 7.890 | 509,199 | -0.08(-1.02%) |
Apr 17, 2009 | 8.167 | 8.253 | 7.931 | 7.972 | 936,797 | -0.17(-2.12%) |
Apr 16, 2009 | 8.004 | 8.167 | 7.709 | 8.144 | 1,484,143 | +0.26(+3.28%) |
Apr 15, 2009 | 7.260 | 8.616 | 7.260 | 7.886 | 2,553,822 | +0.67(+9.24%) |
Apr 14, 2009 | 7.146 | 7.273 | 7.092 | 7.219 | 322,908 | -0.01(-0.13%) |
Apr 13, 2009 | 7.137 | 7.319 | 7.124 | 7.228 | 401,913 | -0.05(-0.75%) |
Apr 09, 2009 | 7.069 | 7.310 | 7.006 | 7.282 | 440,511 | +0.25(+3.55%) |
Apr 08, 2009 | 6.919 | 7.037 | 6.901 | 7.033 | 246,347 | +0.14(+1.97%) |
Apr 07, 2009 | 6.856 | 6.992 | 6.856 | 6.897 | 398,276 | -0.06(-0.91%) |
Apr 06, 2009 | 6.969 | 7.051 | 6.820 | 6.960 | 241,685 | -0.11(-1.54%) |
Apr 03, 2009 | 7.069 | 7.069 | 6.910 | 7.069 | 602,468 | +0.00(+0.06%) |
Apr 02, 2009 | 6.824 | 7.128 | 6.761 | 7.065 | 728,689 | +0.39(+5.92%) |
Apr 01, 2009 | 6.706 | 6.779 | 6.497 | 6.670 | 684,171 | -0.12(-1.80%) |
Mar 31, 2009 | 6.892 | 6.978 | 6.602 | 6.792 | 1,424,903 | -0.00(-0.07%) |
Mar 30, 2009 | 6.584 | 6.810 | 6.488 | 6.797 | 560,778 | -0.25(-3.48%) |
Mar 26, 2009 | 6.947 | 7.078 | 6.874 | 7.042 | 572,347 | +0.16(+2.37%) |
Mar 25, 2009 | 6.910 | 6.997 | 6.647 | 6.879 | 498,342 | +0.04(+0.53%) |
Mar 24, 2009 | 7.114 | 7.164 | 6.820 | 6.842 | 674,163 | -0.40(-5.57%) |
Mar 23, 2009 | 7.124 | 7.264 | 7.019 | 7.246 | 651,575 | +0.27(+3.90%) |
Mar 20, 2009 | 6.910 | 7.137 | 6.833 | 6.974 | 777,919 | +0.13(+1.86%) |
Mar 19, 2009 | 6.933 | 6.933 | 6.824 | 6.847 | 344,621 | -0.03(-0.40%) |
Mar 18, 2009 | 6.620 | 6.928 | 6.611 | 6.874 | 537,088 | +0.25(+3.77%) |
Mar 17, 2009 | 6.457 | 6.629 | 6.457 | 6.624 | 516,538 | +0.15(+2.24%) |
Mar 16, 2009 | 6.593 | 6.711 | 6.434 | 6.479 | 429,061 | -0.09(-1.38%) |
Mar 13, 2009 | 6.565 | 6.720 | 6.434 | 6.570 | 395,466 | +0.00(+0.07%) |
Mar 12, 2009 | 6.357 | 6.611 | 6.266 | 6.565 | 663,119 | +0.16(+2.55%) |
Mar 11, 2009 | 6.538 | 6.647 | 6.352 | 6.402 | 568,918 | -0.12(-1.81%) |
Mar 10, 2009 | 6.561 | 6.579 | 6.416 | 6.520 | 858,581 | +0.08(+1.20%) |
Mar 09, 2009 | 6.679 | 6.711 | 6.407 | 6.443 | 497,168 | -0.32(-4.70%) |
Mar 06, 2009 | 6.724 | 6.820 | 6.597 | 6.761 | 556,234 | +0.07(+1.02%) |
Mar 05, 2009 | 6.783 | 6.883 | 6.643 | 6.693 | 924,416 | -0.20(-2.83%) |
Mar 04, 2009 | 6.915 | 6.987 | 6.820 | 6.888 | 418,921 | +0.15(+2.15%) |
Mar 02, 2009 | 6.910 | 6.956 | 6.729 | 6.742 | 819,633 | -0.23(-3.32%) |
Feb 27, 2009 | 6.919 | 7.074 | 6.806 | 6.974 | 760,785 | -0.01(-0.13%) |
Feb 26, 2009 | 7.178 | 7.310 | 6.951 | 6.983 | 1,038,814 | -0.16(-2.29%) |
Feb 25, 2009 | 7.146 | 7.323 | 6.974 | 7.146 | 1,085,198 | +0.01(+0.19%) |
Feb 24, 2009 | 7.124 | 7.205 | 6.933 | 7.133 | 516,153 | +0.12(+1.68%) |
Feb 23, 2009 | 7.255 | 7.328 | 6.978 | 7.015 | 531,393 | -0.22(-3.07%) |
Feb 20, 2009 | 6.969 | 7.355 | 6.969 | 7.237 | 469,715 | +0.19(+2.70%) |
Feb 19, 2009 | 7.178 | 7.332 | 7.033 | 7.046 | 282,302 | -0.08(-1.08%) |
Feb 18, 2009 | 7.078 | 7.219 | 7.037 | 7.124 | 679,212 | +0.15(+2.15%) |
Feb 17, 2009 | 6.933 | 7.105 | 6.851 | 6.974 | 424,036 | -0.05(-0.71%) |
Feb 13, 2009 | 7.119 | 7.251 | 6.987 | 7.024 | 650,700 | -0.07(-0.96%) |
Feb 12, 2009 | 6.987 | 7.441 | 6.956 | 7.092 | 896,518 | -0.05(-0.70%) |
Feb 11, 2009 | 6.706 | 7.459 | 6.706 | 7.142 | 1,077,346 | +0.53(+8.03%) |
Feb 10, 2009 | 7.033 | 7.087 | 6.502 | 6.611 | 766,447 | -0.44(-6.24%) |
Feb 09, 2009 | 7.051 | 7.232 | 6.901 | 7.051 | 207,134 | -0.05(-0.64%) |
Feb 06, 2009 | 6.938 | 7.183 | 6.938 | 7.096 | 538,964 | +0.13(+1.89%) |
Feb 05, 2009 | 6.924 | 7.019 | 6.851 | 6.965 | 435,301 | +0.00(+0.00%) |
Feb 04, 2009 | 6.924 | 7.033 | 6.847 | 6.965 | 452,619 | +0.02(+0.33%) |
Feb 03, 2009 | 6.829 | 7.019 | 6.715 | 6.942 | 492,802 | +0.18(+2.68%) |
Feb 02, 2009 | 6.869 | 6.987 | 6.761 | 6.761 | 819,525 | -0.19(-2.74%) |
Jan 30, 2009 | 6.974 | 7.015 | 6.838 | 6.951 | 508,377 | +0.04(+0.52%) |
Jan 29, 2009 | 7.006 | 7.028 | 6.860 | 6.915 | 416,089 | -0.14(-1.99%) |
Jan 28, 2009 | 7.341 | 7.341 | 7.015 | 7.056 | 744,055 | -0.20(-2.81%) |
Jan 27, 2009 | 7.087 | 7.350 | 7.056 | 7.260 | 434,196 | +0.17(+2.43%) |
Jan 26, 2009 | 6.947 | 7.205 | 6.938 | 7.087 | 236,316 | +0.17(+2.49%) |
Jan 23, 2009 | 6.779 | 7.015 | 6.761 | 6.915 | 394,865 | -0.04(-0.59%) |
Jan 22, 2009 | 6.992 | 7.101 | 6.779 | 6.956 | 392,848 | -0.19(-2.60%) |
Jan 21, 2009 | 6.865 | 7.183 | 6.715 | 7.142 | 532,746 | +0.34(+4.93%) |
Jan 20, 2009 | 6.951 | 7.056 | 6.693 | 6.806 | 643,526 | -0.25(-3.54%) |
Jan 16, 2009 | 6.974 | 7.078 | 6.584 | 7.056 | 1,087,885 | +0.01(+0.13%) |
Jan 15, 2009 | 6.987 | 7.051 | 6.738 | 7.046 | 915,269 | +0.05(+0.78%) |
Jan 14, 2009 | 7.019 | 7.201 | 6.960 | 6.992 | 396,654 | -0.14(-1.91%) |
Jan 13, 2009 | 7.119 | 7.260 | 7.033 | 7.128 | 407,870 | -0.02(-0.25%) |
Jan 12, 2009 | 6.978 | 7.251 | 6.919 | 7.146 | 421,753 | +0.15(+2.07%) |
Jan 09, 2009 | 7.083 | 7.260 | 6.978 | 7.001 | 497,831 | -0.10(-1.47%) |
Jan 08, 2009 | 6.820 | 7.160 | 6.792 | 7.105 | 413,259 | +0.29(+4.19%) |
Jan 07, 2009 | 6.969 | 7.046 | 6.715 | 6.820 | 374,251 | -0.26(-3.65%) |
Jan 06, 2009 | 7.142 | 7.260 | 6.860 | 7.078 | 357,741 | +0.01(+0.13%) |
Jan 05, 2009 | 7.228 | 7.242 | 6.942 | 7.069 | 402,662 | -0.14(-1.95%) |
Jan 02, 2009 | 7.255 | 7.319 | 7.124 | 7.210 | 291,788 | -0.02(-0.25%) |
Dec 31, 2008 | 7.164 | 7.373 | 7.101 | 7.228 | 523,106 | +0.10(+1.40%) |
Dec 30, 2008 | 6.933 | 7.169 | 6.874 | 7.128 | 411,526 | +0.26(+3.83%) |
Dec 29, 2008 | 7.024 | 7.024 | 6.797 | 6.865 | 198,538 | -0.15(-2.13%) |
Dec 26, 2008 | 6.997 | 7.033 | 6.860 | 7.015 | 138,556 | +0.07(+0.98%) |
Dec 24, 2008 | 6.788 | 7.060 | 6.752 | 6.947 | 148,749 | +0.18(+2.68%) |
Dec 23, 2008 | 6.978 | 7.119 | 6.679 | 6.765 | 404,804 | -0.15(-2.17%) |
Dec 22, 2008 | 6.978 | 7.028 | 6.629 | 6.915 | 579,186 | -0.06(-0.85%) |
Dec 19, 2008 | 6.928 | 7.164 | 6.874 | 6.974 | 1,058,341 | +0.25(+3.71%) |
Dec 18, 2008 | 6.647 | 6.901 | 6.570 | 6.724 | 309,325 | +0.09(+1.30%) |
Dec 17, 2008 | 6.534 | 6.829 | 6.525 | 6.638 | 402,484 | +0.03(+0.41%) |
Dec 16, 2008 | 6.302 | 6.661 | 6.212 | 6.611 | 705,373 | +0.38(+6.04%) |
Dec 15, 2008 | 6.506 | 6.575 | 6.144 | 6.234 | 520,159 | -0.23(-3.51%) |
Dec 12, 2008 | 6.130 | 6.486 | 6.130 | 6.461 | 1,047,418 | +0.25(+3.94%) |
Dec 11, 2008 | 6.352 | 6.447 | 6.130 | 6.216 | 535,446 | -0.21(-3.25%) |
Dec 10, 2008 | 6.502 | 6.647 | 6.366 | 6.425 | 335,263 | -0.01(-0.21%) |
Dec 09, 2008 | 6.647 | 6.910 | 6.375 | 6.438 | 506,583 | -0.24(-3.54%) |
Dec 08, 2008 | 6.733 | 6.838 | 6.520 | 6.674 | 935,482 | +0.06(+0.89%) |
Dec 05, 2008 | 6.198 | 6.683 | 6.080 | 6.615 | 624,074 | +0.34(+5.42%) |
Dec 04, 2008 | 6.307 | 6.629 | 6.148 | 6.275 | 554,303 | -0.07(-1.14%) |
Dec 03, 2008 | 6.044 | 6.502 | 5.953 | 6.348 | 947,806 | -0.01(-0.14%) |
Dec 02, 2008 | 6.452 | 6.733 | 6.216 | 6.357 | 805,100 | +0.01(+0.14%) |
Dec 01, 2008 | 7.065 | 7.192 | 6.271 | 6.348 | 583,503 | -0.87(-12.01%) |
Nov 28, 2008 | 6.801 | 7.214 | 6.801 | 7.214 | 107,594 | +0.29(+4.19%) |
Nov 26, 2008 | 6.466 | 6.938 | 6.466 | 6.924 | 547,184 | +0.35(+5.31%) |
Nov 25, 2008 | 6.738 | 6.761 | 6.307 | 6.575 | 722,696 | -0.10(-1.43%) |
Nov 24, 2008 | 6.366 | 6.888 | 6.366 | 6.670 | 774,203 | +0.23(+3.52%) |
Nov 21, 2008 | 6.107 | 6.733 | 5.976 | 6.443 | 1,546,193 | +0.59(+9.99%) |
Nov 20, 2008 | 6.053 | 6.248 | 5.821 | 5.858 | 1,124,372 | -0.24(-3.87%) |
Nov 19, 2008 | 6.511 | 6.711 | 6.080 | 6.094 | 396,557 | -0.43(-6.61%) |
Nov 18, 2008 | 6.402 | 6.674 | 6.275 | 6.525 | 641,379 | +0.12(+1.91%) |
Nov 17, 2008 | 6.284 | 6.588 | 6.275 | 6.402 | 313,303 | +0.07(+1.07%) |
Nov 14, 2008 | 6.561 | 6.629 | 6.234 | 6.334 | 456,943 | -0.29(-4.32%) |
Nov 13, 2008 | 6.166 | 6.624 | 5.989 | 6.620 | 653,428 | +0.47(+7.60%) |
Nov 12, 2008 | 6.384 | 6.752 | 6.144 | 6.153 | 510,757 | -0.31(-4.78%) |
Nov 11, 2008 | 6.516 | 6.697 | 6.384 | 6.461 | 398,391 | -0.07(-1.11%) |
Nov 10, 2008 | 6.865 | 6.983 | 6.475 | 6.534 | 426,782 | -0.21(-3.10%) |
Nov 07, 2008 | 6.543 | 6.847 | 6.543 | 6.742 | 551,729 | +0.25(+3.84%) |
Nov 06, 2008 | 6.466 | 6.829 | 6.171 | 6.493 | 956,941 | -0.09(-1.38%) |
Nov 05, 2008 | 7.060 | 7.060 | 6.575 | 6.584 | 754,081 | -0.49(-6.99%) |
Nov 04, 2008 | 7.523 | 7.677 | 6.915 | 7.078 | 540,191 | -0.27(-3.70%) |
Nov 03, 2008 | 7.496 | 7.514 | 7.301 | 7.350 | 608,787 | -0.16(-2.17%) |
Oct 31, 2008 | 7.196 | 7.632 | 7.146 | 7.514 | 800,240 | +0.26(+3.63%) |
Oct 30, 2008 | 6.974 | 7.310 | 6.897 | 7.251 | 472,166 | +0.43(+6.32%) |
Oct 29, 2008 | 6.801 | 7.133 | 6.420 | 6.820 | 792,324 | +0.05(+0.74%) |
Oct 28, 2008 | 6.316 | 6.801 | 6.239 | 6.770 | 662,960 | +0.52(+8.35%) |
Oct 27, 2008 | 6.221 | 6.634 | 6.030 | 6.248 | 592,989 | -0.06(-1.01%) |
Oct 24, 2008 | 6.107 | 6.488 | 5.858 | 6.311 | 607,394 | -0.20(-3.07%) |
Oct 23, 2008 | 6.756 | 7.069 | 6.216 | 6.511 | 835,089 | -0.23(-3.37%) |
Oct 22, 2008 | 6.738 | 6.847 | 6.624 | 6.738 | 584,264 | -0.12(-1.72%) |
Oct 21, 2008 | 6.838 | 7.114 | 6.829 | 6.856 | 513,693 | -0.04(-0.53%) |
Oct 20, 2008 | 6.720 | 6.942 | 6.570 | 6.892 | 494,675 | +0.30(+4.54%) |
Oct 17, 2008 | 6.538 | 7.010 | 6.429 | 6.593 | 933,923 | -0.15(-2.29%) |
Oct 16, 2008 | 6.384 | 6.928 | 6.175 | 6.747 | 1,315,003 | +0.39(+6.21%) |
Oct 15, 2008 | 5.976 | 6.665 | 5.735 | 6.352 | 1,625,018 | -0.51(-7.47%) |
Oct 14, 2008 | 7.178 | 7.246 | 6.693 | 6.865 | 599,363 | -0.11(-1.63%) |
Oct 13, 2008 | 6.629 | 7.709 | 6.629 | 6.978 | 515,615 | +0.50(+7.78%) |
Oct 10, 2008 | 6.166 | 7.128 | 5.889 | 6.475 | 1,691,072 | +0.19(+3.03%) |
Oct 09, 2008 | 6.829 | 7.164 | 6.284 | 6.284 | 1,100,639 | -0.47(-6.98%) |
Oct 08, 2008 | 7.124 | 7.364 | 6.715 | 6.756 | 1,242,193 | -0.40(-5.58%) |
Oct 07, 2008 | 7.480 | 7.877 | 7.128 | 7.155 | 811,540 | -0.54(-7.02%) |
Oct 06, 2008 | 7.800 | 8.217 | 7.278 | 7.695 | 693,058 | -0.24(-3.03%) |
Oct 03, 2008 | 8.108 | 8.485 | 7.913 | 7.936 | 449,994 | -0.09(-1.07%) |
Oct 02, 2008 | 8.158 | 8.321 | 8.004 | 8.022 | 380,541 | -0.19(-2.27%) |
Oct 01, 2008 | 8.281 | 8.349 | 8.058 | 8.208 | 373,363 | -0.09(-1.09%) |
Sep 30, 2008 | 8.362 | 8.362 | 8.017 | 8.299 | 671,252 | -0.01(-0.16%) |
Sep 29, 2008 | 8.530 | 8.639 | 8.194 | 8.312 | 648,932 | -0.31(-3.63%) |
Sep 26, 2008 | 8.317 | 8.675 | 8.226 | 8.625 | 564,499 | +0.13(+1.55%) |
Sep 25, 2008 | 8.430 | 8.621 | 8.417 | 8.494 | 423,534 | +0.09(+1.03%) |
Sep 24, 2008 | 8.898 | 8.952 | 8.389 | 8.408 | 528,927 | -0.49(-5.56%) |
Sep 23, 2008 | 9.002 | 9.245 | 8.879 | 8.902 | 649,137 | -0.08(-0.86%) |
Sep 22, 2008 | 8.929 | 9.152 | 8.866 | 8.979 | 442,236 | -0.05(-0.50%) |
Sep 19, 2008 | 9.360 | 9.528 | 8.798 | 9.025 | 2,226,578 | -0.06(-0.65%) |
Sep 18, 2008 | 8.811 | 9.578 | 8.811 | 9.084 | 2,355,012 | +0.45(+5.20%) |
Sep 17, 2008 | 8.807 | 8.961 | 8.512 | 8.634 | 912,904 | -0.25(-2.81%) |
Sep 16, 2008 | 8.512 | 8.889 | 8.453 | 8.884 | 863,247 | +0.28(+3.27%) |
Sep 15, 2008 | 8.725 | 9.075 | 8.598 | 8.603 | 496,304 | -0.20(-2.32%) |
Sep 12, 2008 | 8.698 | 9.011 | 8.698 | 8.807 | 580,859 | +0.05(+0.62%) |
Sep 11, 2008 | 8.771 | 8.843 | 8.544 | 8.752 | 752,481 | -0.08(-0.87%) |
Sep 10, 2008 | 8.752 | 8.988 | 8.562 | 8.830 | 374,892 | +0.20(+2.31%) |
Sep 09, 2008 | 8.630 | 8.852 | 8.489 | 8.630 | 424,131 | +0.02(+0.21%) |
Sep 08, 2008 | 8.621 | 8.703 | 8.467 | 8.612 | 547,541 | +0.15(+1.77%) |
Sep 05, 2008 | 8.444 | 8.648 | 8.249 | 8.462 | 455,101 | +0.02(+0.21%) |
Sep 04, 2008 | 8.789 | 8.789 | 8.403 | 8.444 | 654,526 | -0.37(-4.22%) |
Sep 03, 2008 | 8.825 | 9.061 | 8.530 | 8.816 | 401,750 | -0.04(-0.46%) |
Sep 02, 2008 | 8.925 | 9.053 | 8.739 | 8.857 | 394,239 | +0.02(+0.21%) |
Aug 29, 2008 | 8.807 | 9.016 | 8.721 | 8.839 | 448,432 | +0.03(+0.36%) |
Aug 28, 2008 | 8.721 | 8.807 | 8.634 | 8.807 | 437,026 | +0.09(+1.04%) |
Aug 27, 2008 | 8.526 | 8.802 | 8.480 | 8.716 | 309,715 | +0.17(+2.02%) |
Aug 26, 2008 | 8.539 | 8.585 | 8.403 | 8.544 | 317,409 | +0.00(+0.05%) |
Aug 25, 2008 | 8.675 | 8.693 | 8.489 | 8.539 | 326,630 | -0.16(-1.83%) |
Aug 22, 2008 | 8.553 | 8.825 | 8.553 | 8.698 | 290,717 | +0.20(+2.29%) |
Aug 21, 2008 | 8.589 | 8.843 | 8.458 | 8.503 | 315,676 | -0.15(-1.68%) |
Aug 20, 2008 | 8.639 | 8.938 | 8.598 | 8.648 | 450,078 | +0.03(+0.32%) |
Aug 19, 2008 | 8.566 | 8.634 | 8.507 | 8.621 | 449,465 | -0.02(-0.26%) |
Aug 18, 2008 | 8.580 | 8.861 | 8.562 | 8.644 | 690,355 | +0.10(+1.11%) |
Aug 15, 2008 | 8.861 | 8.943 | 8.403 | 8.548 | 795,671 | -0.18(-2.08%) |
Aug 14, 2008 | 8.766 | 8.821 | 8.684 | 8.730 | 735,052 | -0.10(-1.08%) |
Aug 13, 2008 | 8.884 | 9.111 | 8.594 | 8.825 | 1,194,832 | -0.08(-0.87%) |
Aug 12, 2008 | 8.566 | 8.988 | 8.494 | 8.902 | 910,548 | +0.33(+3.81%) |
Aug 11, 2008 | 7.981 | 8.616 | 7.981 | 8.575 | 681,224 | +0.61(+7.63%) |
Aug 08, 2008 | 7.754 | 8.026 | 7.754 | 7.967 | 635,627 | +0.24(+3.05%) |
Aug 07, 2008 | 7.564 | 7.768 | 7.564 | 7.732 | 523,542 | +0.16(+2.10%) |
Aug 06, 2008 | 7.859 | 7.859 | 7.568 | 7.573 | 554,144 | -0.32(-4.03%) |
Aug 05, 2008 | 7.691 | 7.972 | 7.595 | 7.890 | 664,183 | +0.28(+3.64%) |
Aug 04, 2008 | 7.555 | 7.668 | 7.373 | 7.614 | 329,769 | +0.07(+0.96%) |
Aug 01, 2008 | 7.536 | 7.577 | 7.378 | 7.541 | 297,780 | +0.00(+0.06%) |
Jul 31, 2008 | 7.532 | 7.768 | 7.414 | 7.536 | 437,754 | -0.08(-1.07%) |
Jul 30, 2008 | 7.550 | 7.684 | 7.500 | 7.618 | 723,915 | +0.12(+1.63%) |
Jul 29, 2008 | 7.496 | 7.559 | 7.246 | 7.496 | 378,842 | +0.23(+3.19%) |
Jul 28, 2008 | 7.432 | 7.468 | 7.146 | 7.264 | 476,777 | -0.20(-2.67%) |
Jul 25, 2008 | 7.546 | 7.595 | 7.396 | 7.464 | 415,377 | -0.02(-0.30%) |
Jul 24, 2008 | 7.541 | 7.654 | 7.446 | 7.487 | 430,628 | -0.02(-0.24%) |
Jul 23, 2008 | 7.291 | 7.564 | 7.260 | 7.505 | 600,826 | +0.19(+2.61%) |
Jul 22, 2008 | 7.219 | 7.359 | 7.110 | 7.314 | 617,193 | +0.06(+0.81%) |
Jul 21, 2008 | 7.223 | 7.446 | 7.024 | 7.255 | 311,055 | +0.05(+0.63%) |
Jul 18, 2008 | 7.114 | 7.337 | 7.033 | 7.210 | 487,733 | +0.07(+0.95%) |
Jul 17, 2008 | 7.387 | 7.650 | 7.065 | 7.142 | 820,206 | -0.32(-4.26%) |
Jul 16, 2008 | 7.382 | 7.654 | 7.015 | 7.459 | 1,137,794 | +0.25(+3.40%) |
Jul 15, 2008 | 6.919 | 7.387 | 6.788 | 7.214 | 1,014,645 | +0.16(+2.32%) |
Jul 14, 2008 | 7.037 | 7.146 | 6.838 | 7.051 | 385,853 | +0.03(+0.45%) |
Jul 11, 2008 | 6.797 | 7.033 | 6.624 | 7.019 | 565,129 | +0.15(+2.18%) |
Jul 10, 2008 | 6.747 | 6.956 | 6.747 | 6.869 | 335,629 | +0.10(+1.54%) |
Jul 09, 2008 | 6.965 | 6.983 | 6.738 | 6.765 | 282,525 | -0.19(-2.68%) |
Jul 08, 2008 | 6.683 | 6.956 | 6.457 | 6.951 | 520,979 | +0.29(+4.36%) |
Jul 07, 2008 | 6.824 | 6.851 | 6.543 | 6.661 | 348,500 | -0.14(-2.00%) |
Jul 04, 2008 | 6.697 | 6.860 | 6.597 | 6.797 | 316,845 | +0.00(+0.00%) |
Jul 03, 2008 | 6.697 | 6.860 | 6.597 | 6.797 | 316,845 | +0.10(+1.56%) |
Jul 02, 2008 | 6.865 | 6.874 | 6.624 | 6.693 | 475,408 | -0.20(-2.90%) |
Jul 01, 2008 | 6.842 | 6.924 | 6.752 | 6.892 | 647,418 | -0.01(-0.20%) |
Jun 30, 2008 | 7.010 | 7.069 | 6.879 | 6.906 | 668,486 | -0.07(-0.98%) |
Jun 27, 2008 | 7.074 | 7.205 | 6.971 | 6.974 | 1,652,230 | -0.13(-1.79%) |
Jun 26, 2008 | 7.124 | 7.251 | 7.069 | 7.101 | 482,553 | -0.14(-1.94%) |
Jun 25, 2008 | 7.142 | 7.341 | 7.114 | 7.242 | 493,721 | +0.11(+1.53%) |
Jun 24, 2008 | 7.183 | 7.464 | 7.114 | 7.133 | 452,866 | -0.12(-1.63%) |
Jun 23, 2008 | 7.183 | 7.350 | 7.101 | 7.251 | 388,250 | +0.10(+1.33%) |
Jun 20, 2008 | 7.328 | 7.373 | 7.114 | 7.155 | 1,175,620 | -0.20(-2.71%) |
Jun 19, 2008 | 7.287 | 7.595 | 7.287 | 7.355 | 350,669 | +0.06(+0.87%) |
Jun 18, 2008 | 7.341 | 7.382 | 7.228 | 7.291 | 257,311 | -0.06(-0.80%) |
Jun 17, 2008 | 7.428 | 7.600 | 7.328 | 7.350 | 354,750 | -0.04(-0.55%) |
Jun 16, 2008 | 7.418 | 7.464 | 7.269 | 7.391 | 399,235 | -0.04(-0.55%) |
Jun 13, 2008 | 7.346 | 7.482 | 7.278 | 7.432 | 364,589 | +0.15(+2.06%) |
Jun 12, 2008 | 7.183 | 7.468 | 7.142 | 7.282 | 640,072 | -0.06(-0.86%) |
Jun 11, 2008 | 7.428 | 7.568 | 7.210 | 7.346 | 831,819 | -0.25(-3.23%) |
Jun 10, 2008 | 7.600 | 7.763 | 7.468 | 7.591 | 747,652 | -0.05(-0.59%) |
Jun 09, 2008 | 7.750 | 7.795 | 7.536 | 7.636 | 500,187 | -0.12(-1.58%) |
Jun 06, 2008 | 7.931 | 7.949 | 7.759 | 7.759 | 442,086 | -0.20(-2.45%) |
Jun 05, 2008 | 7.822 | 8.017 | 7.659 | 7.954 | 593,842 | +0.12(+1.56%) |
Jun 04, 2008 | 7.741 | 7.927 | 7.709 | 7.831 | 393,655 | +0.05(+0.58%) |
Jun 03, 2008 | 7.909 | 8.031 | 7.632 | 7.786 | 456,278 | -0.08(-0.98%) |