Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.088 | 7.184 | 7.069 | 7.175 | 13,609 | +0.11(+1.50%) |
May 28, 2009 | 7.030 | 7.184 | 6.991 | 7.069 | 30,136 | +0.07(+0.96%) |
May 27, 2009 | 7.146 | 7.184 | 6.943 | 7.001 | 47,562 | -0.01(-0.14%) |
May 26, 2009 | 7.078 | 7.233 | 6.982 | 7.011 | 46,649 | -0.03(-0.41%) |
May 22, 2009 | 7.011 | 7.040 | 6.799 | 7.040 | 49,749 | +0.23(+3.40%) |
May 21, 2009 | 6.963 | 7.040 | 6.644 | 6.808 | 58,763 | -0.18(-2.55%) |
May 20, 2009 | 7.184 | 7.242 | 6.963 | 6.987 | 88,507 | -0.00(-0.07%) |
May 19, 2009 | 7.194 | 7.497 | 6.991 | 6.991 | 36,356 | -0.29(-3.97%) |
May 18, 2009 | 7.570 | 7.580 | 7.088 | 7.281 | 107,823 | -0.04(-0.53%) |
May 15, 2009 | 7.445 | 7.618 | 7.204 | 7.319 | 141,788 | +0.12(+1.61%) |
May 14, 2009 | 7.107 | 7.329 | 7.040 | 7.204 | 85,090 | +0.17(+2.47%) |
May 13, 2009 | 6.991 | 7.368 | 6.991 | 7.030 | 95,990 | -0.01(-0.14%) |
May 12, 2009 | 7.464 | 7.464 | 7.040 | 7.040 | 75,893 | -0.29(-3.95%) |
May 11, 2009 | 7.329 | 7.396 | 6.847 | 7.329 | 118,035 | +0.50(+7.34%) |
May 08, 2009 | 6.741 | 7.088 | 6.567 | 6.827 | 106,204 | +0.27(+4.12%) |
May 07, 2009 | 6.557 | 6.557 | 6.027 | 6.557 | 232,457 | +0.33(+5.26%) |
May 06, 2009 | 6.085 | 6.692 | 6.085 | 6.230 | 82,194 | +0.13(+2.05%) |
May 05, 2009 | 6.172 | 6.201 | 6.078 | 6.104 | 24,495 | -0.04(-0.63%) |
May 04, 2009 | 6.355 | 6.355 | 6.085 | 6.143 | 99,220 | -0.07(-1.09%) |
May 01, 2009 | 6.297 | 6.480 | 6.162 | 6.210 | 39,193 | -0.33(-5.01%) |
Apr 30, 2009 | 6.963 | 6.963 | 5.979 | 6.538 | 140,907 | -0.11(-1.60%) |
Apr 29, 2009 | 7.194 | 7.454 | 6.567 | 6.644 | 157,639 | -1.06(-13.77%) |
Apr 28, 2009 | 7.840 | 7.840 | 7.638 | 7.705 | 151,835 | +0.11(+1.40%) |
Apr 27, 2009 | 7.233 | 7.686 | 7.233 | 7.599 | 171,089 | +0.37(+5.07%) |
Apr 24, 2009 | 7.396 | 7.396 | 7.049 | 7.233 | 53,725 | +0.11(+1.60%) |
Apr 23, 2009 | 7.223 | 7.233 | 7.040 | 7.119 | 84,448 | +0.03(+0.44%) |
Apr 22, 2009 | 6.847 | 7.348 | 6.808 | 7.088 | 121,156 | +0.30(+4.40%) |
Apr 21, 2009 | 6.991 | 6.991 | 6.750 | 6.789 | 56,794 | -0.01(-0.14%) |
Apr 20, 2009 | 6.548 | 6.991 | 6.548 | 6.799 | 145,795 | +0.28(+4.29%) |
Apr 17, 2009 | 6.471 | 6.991 | 6.471 | 6.519 | 86,496 | +0.05(+0.75%) |
Apr 16, 2009 | 6.654 | 6.654 | 6.471 | 6.471 | 38,741 | -0.07(-1.03%) |
Apr 15, 2009 | 6.422 | 6.557 | 6.336 | 6.538 | 79,498 | +0.20(+3.20%) |
Apr 14, 2009 | 6.548 | 6.548 | 6.326 | 6.336 | 26,910 | -0.04(-0.61%) |
Apr 13, 2009 | 6.316 | 6.548 | 6.268 | 6.374 | 56,207 | +0.06(+0.92%) |
Apr 09, 2009 | 6.268 | 6.316 | 6.143 | 6.316 | 61,275 | +0.19(+3.15%) |
Apr 08, 2009 | 6.172 | 6.172 | 5.998 | 6.124 | 34,038 | +0.26(+4.44%) |
Apr 07, 2009 | 6.066 | 6.066 | 5.854 | 5.863 | 31,082 | -0.21(-3.49%) |
Apr 06, 2009 | 6.133 | 6.133 | 5.940 | 6.075 | 93,009 | +0.09(+1.45%) |
Apr 03, 2009 | 5.979 | 6.027 | 5.786 | 5.989 | 74,844 | +0.08(+1.31%) |
Apr 02, 2009 | 5.931 | 6.095 | 5.834 | 5.911 | 46,182 | +0.10(+1.66%) |
Apr 01, 2009 | 5.911 | 5.931 | 5.805 | 5.815 | 14,375 | +0.03(+0.50%) |
Mar 31, 2009 | 5.882 | 5.882 | 5.738 | 5.786 | 37,642 | +0.03(+0.50%) |
Mar 30, 2009 | 6.027 | 6.027 | 5.690 | 5.757 | 14,394 | -0.22(-3.71%) |
Mar 26, 2009 | 5.844 | 6.162 | 5.844 | 5.979 | 16,819 | -0.16(-2.67%) |
Mar 25, 2009 | 6.172 | 6.259 | 5.776 | 6.143 | 83,061 | +0.46(+8.15%) |
Mar 24, 2009 | 5.400 | 5.738 | 5.207 | 5.680 | 17,525 | +0.18(+3.33%) |
Mar 23, 2009 | 5.506 | 5.622 | 5.497 | 5.497 | 23,343 | +0.20(+3.83%) |
Mar 20, 2009 | 5.207 | 5.304 | 5.207 | 5.294 | 11,122 | +0.07(+1.29%) |
Mar 19, 2009 | 5.449 | 5.545 | 5.159 | 5.227 | 16,488 | -0.13(-2.34%) |
Mar 18, 2009 | 5.535 | 5.535 | 5.304 | 5.352 | 27,850 | -0.02(-0.36%) |
Mar 17, 2009 | 5.314 | 5.612 | 5.140 | 5.371 | 17,068 | +0.09(+1.64%) |
Mar 16, 2009 | 5.151 | 5.400 | 5.111 | 5.285 | 42,619 | +0.18(+3.59%) |
Mar 13, 2009 | 5.024 | 5.227 | 5.024 | 5.101 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.207 | 5.400 | 5.064 | 5.101 | 23,119 | -0.11(-2.04%) |
Mar 11, 2009 | 5.024 | 5.256 | 5.024 | 5.207 | 18,673 | +0.16(+3.25%) |
Mar 10, 2009 | 4.860 | 5.050 | 4.340 | 5.043 | 44,092 | +0.14(+2.95%) |
Mar 09, 2009 | 4.822 | 5.043 | 4.687 | 4.899 | 106,066 | -0.15(-3.05%) |
Mar 06, 2009 | 5.410 | 5.487 | 5.043 | 5.053 | 0 | -0.42(-7.75%) |
Mar 05, 2009 | 5.690 | 5.730 | 5.400 | 5.477 | 12,651 | -0.25(-4.38%) |
Mar 04, 2009 | 5.689 | 5.757 | 5.689 | 5.728 | 25,191 | -0.13(-2.14%) |
Mar 02, 2009 | 6.673 | 6.673 | 5.680 | 5.854 | 49,360 | -0.90(-13.29%) |
Feb 27, 2009 | 6.557 | 6.750 | 6.287 | 6.750 | 0 | +0.41(+6.54%) |
Feb 26, 2009 | 5.805 | 6.615 | 5.805 | 6.336 | 44,289 | +0.55(+9.50%) |
Feb 25, 2009 | 5.979 | 5.979 | 5.786 | 5.786 | 4,746 | -0.23(-3.85%) |
Feb 24, 2009 | 5.323 | 6.104 | 5.256 | 6.017 | 63,161 | +0.52(+9.47%) |
Feb 23, 2009 | 5.921 | 5.921 | 5.053 | 5.497 | 69,946 | -0.45(-7.62%) |
Feb 20, 2009 | 6.172 | 6.461 | 5.921 | 5.950 | 44,745 | -0.70(-10.58%) |
Feb 19, 2009 | 7.233 | 7.233 | 6.355 | 6.654 | 38,984 | -0.14(-2.13%) |
Feb 18, 2009 | 7.396 | 7.396 | 6.413 | 6.799 | 157,475 | -0.05(-0.70%) |
Feb 17, 2009 | 6.259 | 6.847 | 5.882 | 6.847 | 127,647 | +0.83(+13.78%) |
Feb 13, 2009 | 6.095 | 6.104 | 5.728 | 6.017 | 41,567 | +0.41(+7.22%) |
Feb 12, 2009 | 5.400 | 5.641 | 5.304 | 5.612 | 21,102 | +0.14(+2.65%) |
Feb 11, 2009 | 5.651 | 5.738 | 5.468 | 5.468 | 32,395 | -0.21(-3.65%) |
Feb 10, 2009 | 6.268 | 6.268 | 5.516 | 5.675 | 52,357 | -0.11(-1.92%) |
Feb 09, 2009 | 5.516 | 6.008 | 5.516 | 5.786 | 31,668 | +0.13(+2.39%) |
Feb 06, 2009 | 5.545 | 5.882 | 5.497 | 5.651 | 26,743 | +0.11(+1.91%) |
Feb 05, 2009 | 5.545 | 5.545 | 5.410 | 5.545 | 49,914 | +0.00(+0.00%) |
Feb 04, 2009 | 5.641 | 5.641 | 5.360 | 5.545 | 23,627 | +0.23(+4.36%) |
Feb 03, 2009 | 5.979 | 5.979 | 5.275 | 5.314 | 31,117 | -0.18(-3.33%) |
Feb 02, 2009 | 5.024 | 5.584 | 5.015 | 5.497 | 31,757 | +0.30(+5.75%) |
Jan 30, 2009 | 5.410 | 5.477 | 4.976 | 5.198 | 0 | -0.40(-7.07%) |
Jan 29, 2009 | 6.365 | 6.442 | 5.400 | 5.593 | 109,576 | -1.10(-16.43%) |
Jan 28, 2009 | 6.490 | 6.808 | 6.230 | 6.692 | 172,943 | +0.42(+6.77%) |
Jan 27, 2009 | 5.960 | 6.490 | 5.931 | 6.268 | 127,355 | +0.43(+7.30%) |
Jan 26, 2009 | 5.497 | 5.882 | 5.449 | 5.842 | 134,077 | +0.54(+10.15%) |
Jan 23, 2009 | 5.053 | 5.342 | 4.994 | 5.304 | 38,466 | +0.25(+4.96%) |
Jan 22, 2009 | 5.497 | 5.497 | 4.889 | 5.053 | 124,687 | -0.44(-8.07%) |
Jan 21, 2009 | 4.629 | 5.497 | 4.320 | 5.497 | 152,993 | +1.27(+30.14%) |
Jan 20, 2009 | 4.542 | 4.542 | 4.108 | 4.224 | 39,151 | +0.06(+1.39%) |
Jan 16, 2009 | 4.330 | 4.368 | 4.147 | 4.166 | 32,301 | -0.03(-0.69%) |
Jan 15, 2009 | 4.446 | 4.667 | 4.156 | 4.195 | 38,159 | -0.39(-8.42%) |
Jan 14, 2009 | 4.744 | 4.764 | 4.542 | 4.581 | 17,063 | -0.06(-1.25%) |
Jan 13, 2009 | 4.812 | 4.822 | 4.581 | 4.638 | 49,717 | -0.17(-3.61%) |
Jan 12, 2009 | 4.494 | 4.899 | 4.494 | 4.812 | 44,899 | +0.04(+0.81%) |
Jan 09, 2009 | 4.580 | 4.773 | 4.542 | 4.773 | 3,318 | +0.15(+3.34%) |
Jan 08, 2009 | 4.590 | 4.667 | 4.397 | 4.619 | 18,907 | -0.06(-1.24%) |
Jan 07, 2009 | 4.638 | 4.822 | 4.490 | 4.677 | 83,617 | -0.20(-4.15%) |
Jan 06, 2009 | 4.542 | 4.966 | 4.542 | 4.880 | 36,236 | +0.23(+4.98%) |
Jan 05, 2009 | 4.576 | 4.895 | 4.576 | 4.648 | 70,333 | +0.12(+2.55%) |
Jan 02, 2009 | 3.877 | 4.667 | 3.703 | 4.532 | 0 | +0.95(+26.68%) |
Jan 01, 2009 | 3.520 | 3.877 | 3.520 | 3.578 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.520 | 3.877 | 3.520 | 3.578 | 72,605 | -0.05(-1.33%) |
Dec 30, 2008 | 3.771 | 3.771 | 3.616 | 3.626 | 118,531 | -0.14(-3.84%) |
Dec 29, 2008 | 3.857 | 4.002 | 3.771 | 3.771 | 55,299 | -0.13(-3.22%) |
Dec 26, 2008 | 3.693 | 4.041 | 3.693 | 3.896 | 36,825 | +0.02(+0.50%) |
Dec 24, 2008 | 3.771 | 3.910 | 3.713 | 3.877 | 25,287 | -0.14(-3.37%) |
Dec 23, 2008 | 4.243 | 4.243 | 3.983 | 4.012 | 62,063 | -0.24(-5.67%) |
Dec 22, 2008 | 4.205 | 4.436 | 4.205 | 4.253 | 36,980 | +0.01(+0.23%) |
Dec 19, 2008 | 4.340 | 4.571 | 4.243 | 4.243 | 33,109 | -0.02(-0.41%) |
Dec 18, 2008 | 4.957 | 4.957 | 4.205 | 4.260 | 98,000 | -0.39(-8.34%) |
Dec 17, 2008 | 4.619 | 5.043 | 4.619 | 4.648 | 35,039 | -0.13(-2.63%) |
Dec 16, 2008 | 4.629 | 4.822 | 4.532 | 4.773 | 31,045 | +0.27(+5.99%) |
Dec 15, 2008 | 4.446 | 4.754 | 4.446 | 4.504 | 32,887 | +0.00(+0.00%) |
Dec 12, 2008 | 4.484 | 4.581 | 4.340 | 4.503 | 23,730 | -0.04(-0.83%) |
Dec 11, 2008 | 4.349 | 4.561 | 4.340 | 4.541 | 29,562 | +0.27(+6.30%) |
Dec 10, 2008 | 4.581 | 4.706 | 4.262 | 4.272 | 79,458 | +0.04(+0.91%) |
Dec 09, 2008 | 4.330 | 4.378 | 3.934 | 4.233 | 30,103 | +0.12(+2.81%) |
Dec 08, 2008 | 4.060 | 4.359 | 3.761 | 4.118 | 154,460 | +0.08(+1.91%) |
Dec 05, 2008 | 4.205 | 4.233 | 3.954 | 4.041 | 68,907 | -0.15(-3.68%) |
Dec 04, 2008 | 4.253 | 4.446 | 4.147 | 4.195 | 56,487 | -0.16(-3.76%) |
Dec 03, 2008 | 4.436 | 4.581 | 4.243 | 4.359 | 41,576 | -0.20(-4.46%) |
Dec 02, 2008 | 5.304 | 5.304 | 4.465 | 4.562 | 45,572 | +0.17(+3.98%) |
Dec 01, 2008 | 4.600 | 4.629 | 4.340 | 4.388 | 39,501 | -0.39(-8.08%) |
Nov 28, 2008 | 4.388 | 4.773 | 4.349 | 4.773 | 39,394 | +0.38(+8.55%) |
Nov 26, 2008 | 4.311 | 4.571 | 4.069 | 4.397 | 80,240 | -0.01(-0.22%) |
Nov 25, 2008 | 4.388 | 4.494 | 3.973 | 4.407 | 57,055 | +0.02(+0.44%) |
Nov 24, 2008 | 4.253 | 4.658 | 3.867 | 4.388 | 100,191 | +0.62(+16.37%) |
Nov 21, 2008 | 4.291 | 4.291 | 3.771 | 3.771 | 108,489 | -0.30(-7.35%) |
Nov 20, 2008 | 4.378 | 4.600 | 3.857 | 4.069 | 195,071 | -0.46(-10.21%) |
Nov 19, 2008 | 4.822 | 5.015 | 4.446 | 4.532 | 111,219 | -0.31(-6.37%) |
Nov 18, 2008 | 4.957 | 5.063 | 4.822 | 4.841 | 73,183 | -0.22(-4.38%) |
Nov 17, 2008 | 5.439 | 5.487 | 4.822 | 5.063 | 91,234 | +0.07(+1.35%) |
Nov 14, 2008 | 5.285 | 5.526 | 4.831 | 4.995 | 173,165 | +0.08(+1.57%) |
Nov 13, 2008 | 4.947 | 4.947 | 4.195 | 4.918 | 48,828 | +0.39(+8.51%) |
Nov 12, 2008 | 4.436 | 5.063 | 4.060 | 4.532 | 104,519 | +0.39(+9.30%) |
Nov 11, 2008 | 4.629 | 4.629 | 4.012 | 4.147 | 88,253 | -0.47(-10.23%) |
Nov 10, 2008 | 5.150 | 5.150 | 4.436 | 4.619 | 47,381 | -0.06(-1.24%) |
Nov 07, 2008 | 5.304 | 5.304 | 4.629 | 4.677 | 34,613 | -0.16(-3.39%) |
Nov 06, 2008 | 5.738 | 5.738 | 4.677 | 4.841 | 435,928 | -0.49(-9.22%) |
Nov 05, 2008 | 5.719 | 5.719 | 5.304 | 5.333 | 59,937 | -0.32(-5.63%) |
Nov 04, 2008 | 5.776 | 5.834 | 5.545 | 5.651 | 101,067 | -0.08(-1.35%) |
Nov 03, 2008 | 5.892 | 5.892 | 5.545 | 5.728 | 81,980 | -0.30(-4.96%) |
Oct 31, 2008 | 5.786 | 6.027 | 5.256 | 6.027 | 45,363 | +0.49(+8.88%) |
Oct 30, 2008 | 5.526 | 5.969 | 5.159 | 5.535 | 129,389 | -0.25(-4.33%) |
Oct 29, 2008 | 5.043 | 6.259 | 5.043 | 5.786 | 162,586 | +0.65(+12.57%) |
Oct 28, 2008 | 5.063 | 5.342 | 4.822 | 5.140 | 59,468 | +0.41(+8.78%) |
Oct 27, 2008 | 4.725 | 10.02 | 4.629 | 4.725 | 171,220 | +0.17(+3.81%) |
Oct 24, 2008 | 4.262 | 5.381 | 4.262 | 4.552 | 165,743 | -0.16(-3.48%) |
Oct 23, 2008 | 4.928 | 5.092 | 4.590 | 4.716 | 68,564 | -0.15(-3.17%) |
Oct 22, 2008 | 4.831 | 5.236 | 4.822 | 4.870 | 47,718 | -0.15(-3.07%) |
Oct 21, 2008 | 4.889 | 5.786 | 4.581 | 5.024 | 126,918 | +0.19(+3.99%) |
Oct 20, 2008 | 4.851 | 5.111 | 4.532 | 4.831 | 261,856 | +0.11(+2.24%) |
Oct 17, 2008 | 4.783 | 4.966 | 4.677 | 4.725 | 67,283 | -0.08(-1.61%) |
Oct 16, 2008 | 5.641 | 5.641 | 4.793 | 4.802 | 87,947 | -0.78(-13.99%) |
Oct 15, 2008 | 5.825 | 5.882 | 5.207 | 5.584 | 418,879 | +0.23(+4.32%) |
Oct 14, 2008 | 5.497 | 5.890 | 5.352 | 5.352 | 166,925 | -0.14(-2.46%) |
Oct 13, 2008 | 4.600 | 5.487 | 4.550 | 5.487 | 95,972 | +1.24(+29.32%) |
Oct 10, 2008 | 4.513 | 4.773 | 3.857 | 4.243 | 342,197 | -0.34(-7.37%) |
Oct 09, 2008 | 4.966 | 5.121 | 4.581 | 4.581 | 121,900 | -0.34(-6.86%) |
Oct 08, 2008 | 4.870 | 6.095 | 4.532 | 4.918 | 412,318 | -0.07(-1.35%) |
Oct 07, 2008 | 5.362 | 5.362 | 4.532 | 4.986 | 265,795 | +0.02(+0.39%) |
Oct 06, 2008 | 6.422 | 6.422 | 4.532 | 4.966 | 749,133 | -1.55(-23.82%) |
Oct 03, 2008 | 6.596 | 6.837 | 6.432 | 6.519 | 1,499,529 | -0.08(-1.17%) |
Oct 02, 2008 | 6.577 | 6.774 | 6.509 | 6.596 | 89,388 | -0.14(-2.01%) |
Oct 01, 2008 | 6.490 | 6.895 | 6.490 | 6.731 | 51,909 | +0.03(+0.43%) |
Sep 30, 2008 | 7.001 | 7.136 | 6.509 | 6.702 | 339,176 | -0.43(-6.08%) |
Sep 29, 2008 | 7.493 | 7.715 | 6.991 | 7.136 | 75,821 | -0.60(-7.73%) |
Sep 26, 2008 | 7.396 | 7.917 | 7.146 | 7.734 | 0 | +0.09(+1.13%) |
Sep 25, 2008 | 7.628 | 7.985 | 7.570 | 7.647 | 65,409 | -0.02(-0.25%) |
Sep 24, 2008 | 7.753 | 7.908 | 7.580 | 7.666 | 90,456 | -0.14(-1.85%) |
Sep 23, 2008 | 7.618 | 7.811 | 7.570 | 7.811 | 92,302 | +0.15(+2.02%) |
Sep 22, 2008 | 8.197 | 8.226 | 7.531 | 7.657 | 168,132 | -0.54(-6.59%) |
Sep 19, 2008 | 8.004 | 8.438 | 7.956 | 8.197 | 0 | +0.34(+4.29%) |
Sep 18, 2008 | 7.435 | 8.014 | 7.242 | 7.859 | 59,778 | +0.42(+5.71%) |
Sep 17, 2008 | 7.001 | 7.695 | 7.001 | 7.435 | 127,407 | +0.30(+4.19%) |
Sep 16, 2008 | 7.030 | 7.281 | 6.750 | 7.136 | 136,025 | -0.14(-1.86%) |
Sep 15, 2008 | 7.493 | 7.493 | 7.069 | 7.271 | 142,492 | -0.31(-4.07%) |
Sep 12, 2008 | 7.387 | 8.197 | 7.339 | 7.580 | 90,770 | +0.01(+0.13%) |
Sep 11, 2008 | 7.611 | 7.715 | 7.483 | 7.570 | 71,347 | -0.01(-0.13%) |
Sep 10, 2008 | 7.811 | 7.888 | 7.435 | 7.580 | 81,074 | -0.22(-2.84%) |
Sep 09, 2008 | 8.592 | 8.669 | 7.792 | 7.801 | 106,925 | -0.88(-10.11%) |
Sep 08, 2008 | 8.968 | 9.065 | 8.583 | 8.679 | 123,078 | -0.39(-4.26%) |
Sep 05, 2008 | 8.785 | 9.306 | 8.785 | 9.065 | 0 | -0.30(-3.19%) |
Sep 04, 2008 | 9.393 | 9.586 | 8.775 | 9.364 | 199,967 | -0.19(-2.02%) |
Sep 03, 2008 | 9.643 | 9.788 | 9.508 | 9.557 | 124,646 | -0.15(-1.59%) |
Sep 02, 2008 | 9.643 | 9.875 | 9.643 | 9.711 | 96,309 | +0.01(+0.10%) |
Aug 29, 2008 | 9.663 | 9.952 | 9.663 | 9.701 | 29,179 | -0.14(-1.47%) |
Aug 28, 2008 | 9.692 | 9.884 | 9.663 | 9.846 | 43,431 | +0.13(+1.29%) |
Aug 27, 2008 | 9.817 | 9.817 | 9.643 | 9.721 | 32,832 | +0.03(+0.30%) |
Aug 26, 2008 | 9.653 | 9.817 | 9.450 | 9.692 | 117,117 | -0.04(-0.40%) |
Aug 25, 2008 | 9.788 | 9.836 | 9.605 | 9.730 | 181,785 | +0.00(+0.00%) |
Aug 22, 2008 | 9.566 | 9.730 | 9.393 | 9.730 | 84,338 | +0.33(+3.49%) |
Aug 21, 2008 | 9.007 | 9.547 | 8.978 | 9.402 | 145,822 | +0.43(+4.84%) |
Aug 20, 2008 | 9.007 | 9.161 | 8.882 | 8.968 | 28,225 | +0.00(+0.00%) |
Aug 19, 2008 | 8.718 | 9.643 | 8.718 | 8.968 | 190,236 | +0.00(+0.00%) |
Aug 18, 2008 | 8.766 | 9.045 | 8.100 | 8.968 | 319,863 | +0.93(+11.51%) |
Aug 15, 2008 | 8.226 | 8.486 | 7.927 | 8.043 | 0 | -0.08(-0.95%) |
Aug 14, 2008 | 8.207 | 8.486 | 7.821 | 8.120 | 254,845 | +0.02(+0.24%) |
Aug 13, 2008 | 7.888 | 8.100 | 7.705 | 8.100 | 200,926 | +0.08(+0.96%) |
Aug 12, 2008 | 7.975 | 8.679 | 7.493 | 8.023 | 598,159 | +0.12(+1.46%) |
Aug 11, 2008 | 6.924 | 8.322 | 6.548 | 7.908 | 447,736 | +1.07(+15.66%) |
Aug 08, 2008 | 7.088 | 7.088 | 6.538 | 6.837 | 93,416 | -0.16(-2.34%) |
Aug 07, 2008 | 7.310 | 7.406 | 6.991 | 7.001 | 138,347 | -0.24(-3.33%) |
Aug 06, 2008 | 7.088 | 7.304 | 6.905 | 7.242 | 274,266 | +0.09(+1.21%) |
Aug 05, 2008 | 6.934 | 7.233 | 6.789 | 7.155 | 180,802 | +0.22(+3.20%) |
Aug 04, 2008 | 7.261 | 7.377 | 6.799 | 6.934 | 189,118 | -0.43(-5.89%) |
Aug 01, 2008 | 7.368 | 7.551 | 7.233 | 7.368 | 51,423 | -0.01(-0.13%) |
Jul 31, 2008 | 7.233 | 7.647 | 6.972 | 7.377 | 285,597 | +0.14(+2.00%) |
Jul 30, 2008 | 7.204 | 7.233 | 6.721 | 7.233 | 154,316 | -0.19(-2.60%) |
Jul 29, 2008 | 7.425 | 7.454 | 6.847 | 7.425 | 219,921 | +0.48(+6.95%) |
Jul 28, 2008 | 6.885 | 7.134 | 6.750 | 6.943 | 141,312 | +0.01(+0.14%) |
Jul 25, 2008 | 7.126 | 7.194 | 6.799 | 6.934 | 181,272 | -0.26(-3.62%) |
Jul 24, 2008 | 7.560 | 7.753 | 6.654 | 7.194 | 273,962 | -0.45(-5.93%) |
Jul 23, 2008 | 7.917 | 7.965 | 6.422 | 7.647 | 345,730 | -0.36(-4.46%) |
Jul 22, 2008 | 8.245 | 8.303 | 7.936 | 8.004 | 113,026 | -0.16(-2.01%) |
Jul 21, 2008 | 8.959 | 9.036 | 8.023 | 8.168 | 381,977 | +0.37(+4.70%) |
Jul 18, 2008 | 8.293 | 8.342 | 7.724 | 7.801 | 169,902 | -0.40(-4.82%) |
Jul 17, 2008 | 7.946 | 8.293 | 7.715 | 8.197 | 93,738 | +0.25(+3.16%) |
Jul 16, 2008 | 7.763 | 7.946 | 7.666 | 7.946 | 41,362 | +0.20(+2.62%) |
Jul 15, 2008 | 8.187 | 8.197 | 7.618 | 7.744 | 64,780 | -0.41(-4.97%) |
Jul 14, 2008 | 8.245 | 8.274 | 8.110 | 8.149 | 48,253 | -0.09(-1.05%) |
Jul 11, 2008 | 8.158 | 8.573 | 7.773 | 8.235 | 193,831 | +0.09(+1.07%) |
Jul 10, 2008 | 8.477 | 8.477 | 7.859 | 8.149 | 212,753 | -0.24(-2.87%) |
Jul 09, 2008 | 8.477 | 8.756 | 8.197 | 8.390 | 268,924 | -0.16(-1.92%) |
Jul 08, 2008 | 7.869 | 8.901 | 7.840 | 8.554 | 165,342 | +0.67(+8.44%) |
Jul 07, 2008 | 8.322 | 8.428 | 7.387 | 7.888 | 373,070 | -0.49(-5.87%) |
Jul 04, 2008 | 8.679 | 8.718 | 8.264 | 8.380 | 67,199 | +0.00(+0.00%) |
Jul 03, 2008 | 8.679 | 8.718 | 8.264 | 8.380 | 67,199 | -0.36(-4.08%) |
Jul 02, 2008 | 8.515 | 8.737 | 8.361 | 8.737 | 68,251 | +0.16(+1.91%) |
Jul 01, 2008 | 9.499 | 9.499 | 8.110 | 8.573 | 219,284 | -0.19(-2.20%) |
Jun 30, 2008 | 8.534 | 8.853 | 8.332 | 8.766 | 230,585 | +0.03(+0.33%) |
Jun 27, 2008 | 8.824 | 9.084 | 8.698 | 8.737 | 599,629 | +0.04(+0.44%) |
Jun 26, 2008 | 8.496 | 8.843 | 8.496 | 8.698 | 172,768 | -0.12(-1.31%) |
Jun 25, 2008 | 9.190 | 9.190 | 8.631 | 8.814 | 169,338 | -0.25(-2.77%) |
Jun 24, 2008 | 9.441 | 9.643 | 9.026 | 9.065 | 139,413 | -0.59(-6.09%) |
Jun 23, 2008 | 9.807 | 9.923 | 9.634 | 9.653 | 84,432 | -0.20(-2.05%) |
Jun 20, 2008 | 9.836 | 10.03 | 9.643 | 9.856 | 101,561 | -0.03(-0.29%) |
Jun 19, 2008 | 10.17 | 10.34 | 9.884 | 9.884 | 70,056 | -0.46(-4.47%) |
Jun 18, 2008 | 10.26 | 10.41 | 10.13 | 10.35 | 117,414 | -0.07(-0.65%) |
Jun 17, 2008 | 10.74 | 10.75 | 10.33 | 10.41 | 159,893 | -0.37(-3.40%) |
Jun 16, 2008 | 10.69 | 10.84 | 10.68 | 10.78 | 57,997 | -0.09(-0.80%) |
Jun 13, 2008 | 10.99 | 10.99 | 10.75 | 10.87 | 101,304 | -0.22(-2.00%) |
Jun 12, 2008 | 10.97 | 11.09 | 10.70 | 11.09 | 79,196 | +0.21(+1.95%) |
Jun 11, 2008 | 10.95 | 11.07 | 10.80 | 10.88 | 66,865 | +0.01(+0.09%) |
Jun 10, 2008 | 10.85 | 10.99 | 10.65 | 10.87 | 94,125 | +0.15(+1.44%) |
Jun 09, 2008 | 11.19 | 11.25 | 10.70 | 10.71 | 240,089 | -0.47(-4.22%) |
Jun 06, 2008 | 10.83 | 11.22 | 10.70 | 11.19 | 119,582 | +0.10(+0.87%) |
Jun 05, 2008 | 10.95 | 11.19 | 10.77 | 11.09 | 190,043 | +0.00(+0.00%) |
Jun 04, 2008 | 11.09 | 11.13 | 11.01 | 11.09 | 200,351 | +0.00(+0.00%) |
Jun 03, 2008 | 10.84 | 11.17 | 10.84 | 11.09 | 88,178 | +0.25(+2.31%) |