Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.141 | 6.206 | 6.070 | 6.106 | 824,197 | +0.04(+0.68%) |
Apr 29, 2009 | 5.970 | 6.112 | 5.964 | 6.064 | 1,085,797 | +0.17(+2.80%) |
Apr 28, 2009 | 5.799 | 5.952 | 5.770 | 5.899 | 1,417,459 | -0.08(-1.38%) |
Apr 27, 2009 | 5.923 | 6.035 | 5.876 | 5.982 | 1,035,983 | -0.04(-0.69%) |
Apr 24, 2009 | 5.958 | 6.053 | 5.947 | 6.023 | 254,320 | +0.13(+2.20%) |
Apr 23, 2009 | 5.782 | 5.899 | 5.736 | 5.894 | 318,469 | +0.12(+2.04%) |
Apr 22, 2009 | 5.782 | 5.870 | 5.764 | 5.776 | 284,842 | -0.01(-0.20%) |
Apr 21, 2009 | 5.658 | 5.793 | 5.658 | 5.787 | 333,183 | +0.04(+0.72%) |
Apr 20, 2009 | 5.876 | 5.876 | 5.734 | 5.746 | 342,814 | -0.28(-4.69%) |
Apr 17, 2009 | 5.941 | 6.053 | 5.923 | 6.029 | 193,467 | +0.06(+1.09%) |
Apr 16, 2009 | 5.894 | 5.988 | 5.836 | 5.964 | 560,196 | -0.11(-1.75%) |
Apr 15, 2009 | 5.947 | 6.082 | 5.947 | 6.070 | 243,967 | +0.16(+2.69%) |
Apr 14, 2009 | 5.905 | 5.958 | 5.858 | 5.911 | 326,420 | -0.17(-2.81%) |
Apr 13, 2009 | 6.029 | 6.094 | 5.947 | 6.082 | 183,010 | +0.10(+1.67%) |
Apr 09, 2009 | 5.952 | 6.076 | 5.899 | 5.982 | 482,925 | -0.16(-2.59%) |
Apr 08, 2009 | 6.129 | 6.182 | 6.088 | 6.141 | 398,232 | -0.04(-0.67%) |
Apr 07, 2009 | 6.212 | 6.274 | 6.153 | 6.182 | 274,164 | -0.23(-3.58%) |
Apr 06, 2009 | 6.359 | 6.412 | 6.271 | 6.412 | 196,745 | +0.11(+1.68%) |
Apr 03, 2009 | 6.212 | 6.312 | 6.182 | 6.306 | 171,289 | +0.02(+0.38%) |
Apr 02, 2009 | 6.277 | 6.359 | 6.248 | 6.283 | 514,298 | +0.20(+3.29%) |
Apr 01, 2009 | 5.864 | 6.106 | 5.840 | 6.082 | 182,549 | +0.18(+3.10%) |
Mar 31, 2009 | 5.793 | 5.964 | 5.764 | 5.899 | 302,694 | +0.16(+2.77%) |
Mar 30, 2009 | 5.699 | 5.746 | 5.675 | 5.740 | 162,186 | -0.24(-4.04%) |
Mar 26, 2009 | 5.947 | 6.011 | 5.864 | 5.982 | 519,696 | -0.02(-0.39%) |
Mar 25, 2009 | 6.006 | 6.112 | 5.876 | 6.006 | 353,095 | -0.11(-1.74%) |
Mar 24, 2009 | 6.070 | 6.206 | 6.064 | 6.112 | 257,614 | +0.01(+0.19%) |
Mar 23, 2009 | 5.947 | 6.100 | 5.941 | 6.100 | 382,198 | +0.23(+3.92%) |
Mar 20, 2009 | 5.923 | 5.976 | 5.858 | 5.870 | 399,532 | -0.02(-0.30%) |
Mar 19, 2009 | 5.941 | 5.982 | 5.858 | 5.888 | 278,537 | +0.02(+0.30%) |
Mar 18, 2009 | 5.670 | 5.911 | 5.646 | 5.870 | 579,010 | +0.10(+1.74%) |
Mar 17, 2009 | 5.593 | 5.770 | 5.558 | 5.770 | 242,112 | +0.12(+2.09%) |
Mar 16, 2009 | 5.729 | 5.758 | 5.640 | 5.652 | 199,255 | +0.01(+0.10%) |
Mar 13, 2009 | 5.587 | 5.652 | 5.516 | 5.646 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.499 | 5.658 | 5.446 | 5.646 | 393,040 | +0.01(+0.10%) |
Mar 11, 2009 | 5.581 | 5.681 | 5.565 | 5.640 | 491,881 | +0.21(+3.80%) |
Mar 10, 2009 | 5.275 | 5.499 | 5.263 | 5.434 | 499,711 | +0.39(+7.71%) |
Mar 09, 2009 | 5.074 | 5.139 | 5.015 | 5.045 | 430,686 | -0.30(-5.62%) |
Mar 06, 2009 | 5.398 | 5.481 | 5.239 | 5.345 | 0 | -0.03(-0.55%) |
Mar 05, 2009 | 5.452 | 5.494 | 5.363 | 5.375 | 194,477 | -0.08(-1.41%) |
Mar 04, 2009 | 5.375 | 5.510 | 5.335 | 5.452 | 390,824 | +0.12(+2.21%) |
Mar 02, 2009 | 5.463 | 5.493 | 5.304 | 5.334 | 368,456 | -0.16(-2.90%) |
Feb 27, 2009 | 5.410 | 5.599 | 5.387 | 5.493 | 0 | +0.12(+2.19%) |
Feb 26, 2009 | 5.475 | 5.552 | 5.375 | 5.375 | 329,494 | +0.00(+0.00%) |
Feb 25, 2009 | 5.340 | 5.452 | 5.304 | 5.375 | 372,139 | -0.06(-1.19%) |
Feb 24, 2009 | 5.345 | 5.481 | 5.304 | 5.440 | 356,112 | +0.21(+3.94%) |
Feb 23, 2009 | 5.475 | 5.481 | 5.222 | 5.233 | 349,401 | -0.15(-2.84%) |
Feb 20, 2009 | 5.310 | 5.434 | 5.298 | 5.387 | 0 | +0.05(+0.99%) |
Feb 19, 2009 | 5.499 | 5.534 | 5.316 | 5.334 | 200,266 | -0.06(-1.09%) |
Feb 18, 2009 | 5.404 | 5.428 | 5.316 | 5.393 | 323,693 | +0.05(+0.99%) |
Feb 17, 2009 | 5.410 | 5.422 | 5.304 | 5.340 | 1,555,702 | -0.14(-2.48%) |
Feb 13, 2009 | 5.534 | 5.564 | 5.457 | 5.475 | 0 | -0.10(-1.80%) |
Feb 12, 2009 | 5.457 | 5.575 | 5.398 | 5.575 | 310,580 | +0.05(+0.96%) |
Feb 11, 2009 | 5.540 | 5.564 | 5.440 | 5.522 | 589,667 | +0.08(+1.41%) |
Feb 10, 2009 | 5.734 | 5.758 | 5.398 | 5.446 | 772,858 | -0.32(-5.62%) |
Feb 09, 2009 | 5.787 | 5.817 | 5.705 | 5.770 | 285,590 | -0.08(-1.31%) |
Feb 06, 2009 | 5.787 | 5.888 | 5.746 | 5.846 | 379,681 | +0.05(+0.92%) |
Feb 05, 2009 | 5.740 | 5.858 | 5.658 | 5.793 | 405,177 | +0.12(+2.08%) |
Feb 04, 2009 | 5.764 | 5.823 | 5.652 | 5.675 | 500,351 | +0.04(+0.63%) |
Feb 03, 2009 | 5.611 | 5.681 | 5.510 | 5.640 | 611,819 | +0.10(+1.81%) |
Feb 02, 2009 | 5.499 | 5.593 | 5.446 | 5.540 | 687,644 | -0.06(-1.16%) |
Jan 30, 2009 | 5.646 | 5.699 | 5.552 | 5.605 | 0 | +0.03(+0.53%) |
Jan 29, 2009 | 5.587 | 5.640 | 5.546 | 5.575 | 306,498 | -0.14(-2.37%) |
Jan 28, 2009 | 5.699 | 5.776 | 5.670 | 5.711 | 417,173 | +0.19(+3.53%) |
Jan 27, 2009 | 5.499 | 5.564 | 5.428 | 5.516 | 410,756 | +0.04(+0.75%) |
Jan 26, 2009 | 5.410 | 5.546 | 5.381 | 5.475 | 696,756 | +0.19(+3.57%) |
Jan 23, 2009 | 5.063 | 5.340 | 5.027 | 5.287 | 703,293 | +0.00(+0.00%) |
Jan 22, 2009 | 5.198 | 5.328 | 5.180 | 5.287 | 491,487 | -0.06(-1.10%) |
Jan 21, 2009 | 5.222 | 5.369 | 5.121 | 5.345 | 522,894 | +0.20(+3.89%) |
Jan 20, 2009 | 5.245 | 5.316 | 5.133 | 5.145 | 802,560 | -0.08(-1.58%) |
Jan 16, 2009 | 5.298 | 5.298 | 5.092 | 5.228 | 0 | +0.05(+0.91%) |
Jan 15, 2009 | 5.027 | 5.204 | 4.951 | 5.180 | 575,401 | +0.16(+3.17%) |
Jan 14, 2009 | 5.021 | 5.045 | 4.951 | 5.021 | 353,023 | -0.09(-1.84%) |
Jan 13, 2009 | 5.151 | 5.228 | 5.092 | 5.116 | 1,157,320 | -0.11(-2.14%) |
Jan 12, 2009 | 5.281 | 5.287 | 5.169 | 5.228 | 331,788 | -0.16(-2.95%) |
Jan 09, 2009 | 5.469 | 5.475 | 5.375 | 5.387 | 526,765 | -0.15(-2.72%) |
Jan 08, 2009 | 5.646 | 5.646 | 5.457 | 5.538 | 865,693 | -0.16(-2.83%) |
Jan 07, 2009 | 5.652 | 5.752 | 5.646 | 5.699 | 1,087,842 | -0.05(-0.92%) |
Jan 06, 2009 | 5.640 | 5.776 | 5.593 | 5.752 | 518,834 | +0.07(+1.24%) |
Jan 05, 2009 | 5.628 | 5.711 | 5.587 | 5.681 | 415,373 | -0.05(-0.92%) |
Jan 02, 2009 | 5.558 | 5.740 | 5.552 | 5.734 | 0 | +0.11(+1.99%) |
Jan 01, 2009 | 5.487 | 5.664 | 5.487 | 5.622 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.487 | 5.664 | 5.487 | 5.622 | 388,925 | +0.06(+1.06%) |
Dec 30, 2008 | 5.457 | 5.575 | 5.452 | 5.564 | 336,127 | +0.11(+2.05%) |
Dec 29, 2008 | 5.487 | 5.493 | 5.398 | 5.452 | 282,334 | -0.14(-2.43%) |
Dec 26, 2008 | 5.575 | 5.605 | 5.540 | 5.587 | 0 | +0.02(+0.42%) |
Dec 24, 2008 | 5.569 | 5.605 | 5.534 | 5.564 | 123,995 | +0.01(+0.11%) |
Dec 23, 2008 | 5.640 | 5.656 | 5.510 | 5.558 | 271,680 | -0.01(-0.11%) |
Dec 22, 2008 | 5.652 | 5.675 | 5.475 | 5.564 | 266,831 | -0.09(-1.56%) |
Dec 19, 2008 | 5.764 | 5.799 | 5.624 | 5.652 | 378,400 | -0.05(-0.93%) |
Dec 18, 2008 | 5.770 | 5.905 | 5.617 | 5.705 | 267,075 | -0.05(-0.92%) |
Dec 17, 2008 | 5.693 | 5.835 | 5.670 | 5.758 | 331,826 | -0.20(-3.36%) |
Dec 16, 2008 | 5.664 | 5.958 | 5.605 | 5.958 | 2,106,191 | +0.38(+6.76%) |
Dec 15, 2008 | 5.534 | 5.640 | 5.499 | 5.581 | 269,301 | -0.04(-0.63%) |
Dec 12, 2008 | 5.540 | 5.628 | 5.452 | 5.617 | 0 | +0.09(+1.71%) |
Dec 11, 2008 | 5.552 | 5.650 | 5.481 | 5.522 | 368,856 | -0.14(-2.40%) |
Dec 10, 2008 | 5.646 | 5.764 | 5.558 | 5.658 | 462,755 | +0.11(+1.91%) |
Dec 09, 2008 | 5.599 | 5.752 | 5.516 | 5.552 | 308,142 | -0.05(-0.84%) |
Dec 08, 2008 | 5.534 | 5.646 | 5.469 | 5.599 | 498,797 | +0.12(+2.15%) |
Dec 05, 2008 | 5.387 | 5.487 | 5.139 | 5.481 | 0 | +0.18(+3.33%) |
Dec 04, 2008 | 5.440 | 5.487 | 5.222 | 5.304 | 314,743 | -0.22(-4.05%) |
Dec 03, 2008 | 5.457 | 5.575 | 5.269 | 5.528 | 649,516 | +0.13(+2.40%) |
Dec 02, 2008 | 5.304 | 5.440 | 5.245 | 5.398 | 230,649 | +0.29(+5.77%) |
Dec 01, 2008 | 5.351 | 5.357 | 5.104 | 5.104 | 304,032 | -0.55(-9.79%) |
Nov 28, 2008 | 5.540 | 5.664 | 5.505 | 5.658 | 142,846 | +0.21(+3.90%) |
Nov 26, 2008 | 5.292 | 5.463 | 5.263 | 5.446 | 478,330 | +0.03(+0.54%) |
Nov 25, 2008 | 5.446 | 5.446 | 5.228 | 5.416 | 374,956 | -0.02(-0.43%) |
Nov 24, 2008 | 5.245 | 5.510 | 5.192 | 5.440 | 400,053 | +0.34(+6.58%) |
Nov 21, 2008 | 5.033 | 5.110 | 4.815 | 5.104 | 457,689 | +0.20(+4.09%) |
Nov 20, 2008 | 5.169 | 5.233 | 4.892 | 4.903 | 900,820 | -0.23(-4.48%) |
Nov 19, 2008 | 5.387 | 5.440 | 5.133 | 5.133 | 606,321 | -0.17(-3.22%) |
Nov 18, 2008 | 5.251 | 5.393 | 5.186 | 5.304 | 412,860 | +0.11(+2.04%) |
Nov 17, 2008 | 5.287 | 5.345 | 5.145 | 5.198 | 1,188,942 | +0.02(+0.46%) |
Nov 14, 2008 | 5.204 | 5.387 | 5.157 | 5.175 | 0 | -0.22(-4.04%) |
Nov 13, 2008 | 5.157 | 5.398 | 4.880 | 5.393 | 653,668 | +0.32(+6.27%) |
Nov 12, 2008 | 5.216 | 5.281 | 5.057 | 5.074 | 382,809 | -0.28(-5.18%) |
Nov 11, 2008 | 5.393 | 5.434 | 5.263 | 5.351 | 215,357 | -0.08(-1.52%) |
Nov 10, 2008 | 5.540 | 5.569 | 5.363 | 5.434 | 223,337 | -0.18(-3.25%) |
Nov 07, 2008 | 5.534 | 5.634 | 5.493 | 5.617 | 0 | +0.20(+3.70%) |
Nov 06, 2008 | 5.693 | 5.729 | 5.398 | 5.416 | 246,965 | -0.25(-4.37%) |
Nov 05, 2008 | 5.823 | 5.929 | 5.640 | 5.664 | 377,747 | -0.27(-4.47%) |
Nov 04, 2008 | 5.793 | 5.976 | 5.782 | 5.929 | 479,333 | +0.21(+3.60%) |
Nov 03, 2008 | 5.734 | 5.740 | 5.652 | 5.723 | 406,336 | -0.24(-4.05%) |
Oct 31, 2008 | 5.652 | 5.964 | 5.611 | 5.964 | 484,537 | +0.12(+2.02%) |
Oct 30, 2008 | 5.823 | 5.864 | 5.605 | 5.846 | 344,857 | +0.24(+4.31%) |
Oct 29, 2008 | 5.493 | 5.758 | 5.469 | 5.605 | 272,959 | -0.08(-1.35%) |
Oct 28, 2008 | 5.416 | 5.693 | 5.186 | 5.681 | 426,363 | +0.45(+8.56%) |
Oct 27, 2008 | 5.245 | 5.416 | 5.210 | 5.233 | 488,845 | -0.29(-5.23%) |
Oct 24, 2008 | 5.145 | 5.652 | 5.133 | 5.522 | 0 | -0.18(-3.10%) |
Oct 23, 2008 | 5.605 | 5.787 | 5.422 | 5.699 | 394,839 | +0.19(+3.42%) |
Oct 22, 2008 | 5.717 | 5.729 | 5.434 | 5.510 | 477,246 | -0.31(-5.27%) |
Oct 21, 2008 | 5.905 | 6.017 | 5.787 | 5.817 | 590,409 | -0.18(-2.95%) |
Oct 20, 2008 | 5.675 | 5.994 | 5.646 | 5.994 | 261,837 | +0.42(+7.51%) |
Oct 17, 2008 | 5.428 | 5.770 | 5.404 | 5.575 | 0 | -0.16(-2.71%) |
Oct 16, 2008 | 5.510 | 5.758 | 5.304 | 5.731 | 602,593 | +0.31(+5.80%) |
Oct 15, 2008 | 5.923 | 5.935 | 5.404 | 5.416 | 726,113 | -0.28(-4.96%) |
Oct 14, 2008 | 5.988 | 5.988 | 5.575 | 5.699 | 819,565 | -0.13(-2.22%) |
Oct 13, 2008 | 5.440 | 5.846 | 5.398 | 5.829 | 1,252,308 | +0.48(+8.92%) |
Oct 10, 2008 | 5.169 | 5.463 | 4.998 | 5.351 | 0 | +0.08(+1.45%) |
Oct 09, 2008 | 5.634 | 5.652 | 5.228 | 5.275 | 679,927 | -0.50(-8.58%) |
Oct 08, 2008 | 5.852 | 6.000 | 5.670 | 5.770 | 671,319 | +0.05(+0.93%) |
Oct 07, 2008 | 6.141 | 6.141 | 5.705 | 5.717 | 565,414 | -0.37(-6.01%) |
Oct 06, 2008 | 6.194 | 6.235 | 5.717 | 6.082 | 640,289 | -0.31(-4.88%) |
Oct 03, 2008 | 6.459 | 6.648 | 6.371 | 6.394 | 0 | -0.03(-0.46%) |
Oct 02, 2008 | 6.453 | 6.565 | 6.409 | 6.424 | 1,186,893 | +0.15(+2.35%) |
Oct 01, 2008 | 6.259 | 6.353 | 6.184 | 6.277 | 458,972 | -0.15(-2.29%) |
Sep 30, 2008 | 6.365 | 6.430 | 6.259 | 6.424 | 408,002 | +0.44(+7.39%) |
Sep 29, 2008 | 6.336 | 6.336 | 5.899 | 5.982 | 907,244 | -0.57(-8.64%) |
Sep 26, 2008 | 6.459 | 6.554 | 6.448 | 6.548 | 0 | -0.02(-0.27%) |
Sep 25, 2008 | 6.536 | 6.618 | 6.459 | 6.565 | 386,721 | +0.12(+1.92%) |
Sep 24, 2008 | 6.577 | 6.583 | 6.412 | 6.442 | 486,731 | -0.04(-0.64%) |
Sep 23, 2008 | 6.660 | 6.719 | 6.459 | 6.483 | 490,309 | -0.23(-3.42%) |
Sep 22, 2008 | 6.884 | 6.895 | 6.695 | 6.713 | 334,897 | -0.18(-2.57%) |
Sep 19, 2008 | 6.960 | 6.966 | 6.760 | 6.890 | 0 | +0.04(+0.52%) |
Sep 18, 2008 | 6.778 | 6.866 | 6.336 | 6.854 | 1,456,783 | +0.16(+2.38%) |
Sep 17, 2008 | 6.766 | 6.831 | 6.607 | 6.695 | 626,163 | -0.38(-5.41%) |
Sep 16, 2008 | 7.002 | 7.096 | 6.901 | 7.078 | 450,266 | -0.12(-1.64%) |
Sep 15, 2008 | 7.155 | 7.314 | 7.090 | 7.196 | 354,825 | -0.17(-2.32%) |
Sep 12, 2008 | 7.202 | 7.391 | 7.184 | 7.367 | 0 | +0.27(+3.82%) |
Sep 11, 2008 | 6.866 | 7.096 | 6.854 | 7.096 | 514,275 | +0.01(+0.17%) |
Sep 10, 2008 | 7.114 | 7.149 | 7.043 | 7.084 | 323,002 | -0.01(-0.08%) |
Sep 09, 2008 | 7.119 | 7.220 | 7.078 | 7.090 | 227,172 | +0.06(+0.84%) |
Sep 08, 2008 | 6.966 | 7.078 | 6.925 | 7.031 | 401,548 | +0.06(+0.93%) |
Sep 05, 2008 | 6.925 | 6.972 | 6.872 | 6.966 | 0 | -0.04(-0.59%) |
Sep 04, 2008 | 7.208 | 7.208 | 6.996 | 7.007 | 229,958 | -0.26(-3.57%) |
Sep 03, 2008 | 7.284 | 7.326 | 7.196 | 7.267 | 168,598 | -0.09(-1.28%) |
Sep 02, 2008 | 7.449 | 7.502 | 7.302 | 7.361 | 185,155 | +0.05(+0.73%) |
Aug 29, 2008 | 7.320 | 7.349 | 7.279 | 7.308 | 0 | -0.06(-0.88%) |
Aug 28, 2008 | 7.349 | 7.396 | 7.320 | 7.373 | 206,863 | +0.19(+2.63%) |
Aug 27, 2008 | 7.214 | 7.249 | 7.131 | 7.184 | 347,078 | +0.02(+0.33%) |
Aug 26, 2008 | 7.137 | 7.225 | 7.119 | 7.161 | 364,256 | +0.06(+0.83%) |
Aug 25, 2008 | 7.125 | 7.196 | 7.060 | 7.102 | 262,278 | -0.12(-1.63%) |
Aug 22, 2008 | 7.208 | 7.302 | 7.190 | 7.220 | 0 | +0.05(+0.74%) |
Aug 21, 2008 | 7.149 | 7.225 | 7.131 | 7.167 | 300,619 | +0.08(+1.08%) |
Aug 20, 2008 | 7.090 | 7.131 | 7.037 | 7.090 | 321,431 | -0.22(-3.06%) |
Aug 19, 2008 | 7.308 | 7.332 | 7.261 | 7.314 | 360,387 | -0.09(-1.27%) |
Aug 18, 2008 | 7.514 | 7.526 | 7.367 | 7.408 | 146,207 | -0.09(-1.18%) |
Aug 15, 2008 | 7.485 | 7.514 | 7.426 | 7.497 | 0 | +0.08(+1.11%) |
Aug 14, 2008 | 7.367 | 7.449 | 7.332 | 7.414 | 733,569 | +0.00(+0.00%) |
Aug 13, 2008 | 7.337 | 7.414 | 7.267 | 7.414 | 447,546 | -0.09(-1.26%) |
Aug 12, 2008 | 7.508 | 7.567 | 7.444 | 7.508 | 256,957 | -0.08(-1.01%) |
Aug 11, 2008 | 7.556 | 7.620 | 7.538 | 7.585 | 234,699 | -0.06(-0.77%) |
Aug 08, 2008 | 7.491 | 7.667 | 7.485 | 7.644 | 293,212 | +0.21(+2.77%) |
Aug 07, 2008 | 7.491 | 7.526 | 7.396 | 7.438 | 322,358 | -0.29(-3.74%) |
Aug 06, 2008 | 7.626 | 7.738 | 7.579 | 7.726 | 1,442,970 | -0.06(-0.76%) |
Aug 05, 2008 | 7.638 | 7.785 | 7.609 | 7.785 | 262,758 | +0.10(+1.30%) |
Aug 04, 2008 | 7.744 | 7.750 | 7.638 | 7.685 | 222,126 | +0.05(+0.69%) |
Aug 01, 2008 | 7.662 | 7.673 | 7.559 | 7.632 | 1,138,792 | +0.08(+1.01%) |
Jul 31, 2008 | 7.561 | 7.697 | 7.556 | 7.556 | 511,891 | +0.00(+0.00%) |
Jul 30, 2008 | 7.538 | 7.584 | 7.479 | 7.556 | 526,938 | +0.19(+2.64%) |
Jul 29, 2008 | 7.361 | 7.414 | 7.308 | 7.361 | 284,462 | +0.23(+3.22%) |
Jul 28, 2008 | 7.149 | 7.214 | 7.096 | 7.131 | 304,989 | +0.06(+0.92%) |
Jul 25, 2008 | 7.031 | 7.084 | 6.954 | 7.066 | 341,431 | +0.07(+1.01%) |
Jul 24, 2008 | 7.007 | 7.025 | 6.943 | 6.996 | 202,552 | -0.04(-0.59%) |
Jul 23, 2008 | 7.025 | 7.084 | 6.990 | 7.037 | 377,703 | +0.05(+0.67%) |
Jul 22, 2008 | 6.837 | 7.013 | 6.813 | 6.990 | 311,732 | -0.08(-1.08%) |
Jul 21, 2008 | 7.102 | 7.114 | 7.037 | 7.066 | 226,994 | -0.11(-1.56%) |
Jul 18, 2008 | 7.237 | 7.237 | 7.072 | 7.178 | 663,888 | -0.09(-1.30%) |
Jul 17, 2008 | 7.284 | 7.320 | 7.137 | 7.273 | 448,935 | +0.12(+1.73%) |
Jul 16, 2008 | 6.895 | 7.149 | 6.895 | 7.149 | 300,973 | +0.38(+5.66%) |
Jul 15, 2008 | 6.748 | 6.831 | 6.671 | 6.766 | 313,577 | -0.02(-0.35%) |
Jul 14, 2008 | 6.884 | 6.895 | 6.778 | 6.789 | 810,855 | -0.17(-2.46%) |
Jul 11, 2008 | 7.007 | 7.066 | 6.895 | 6.960 | 240,777 | -0.22(-3.12%) |
Jul 10, 2008 | 7.131 | 7.191 | 7.102 | 7.184 | 381,711 | +0.06(+0.83%) |
Jul 09, 2008 | 7.167 | 7.255 | 7.114 | 7.125 | 495,015 | +0.08(+1.17%) |
Jul 08, 2008 | 6.937 | 7.055 | 6.895 | 7.043 | 504,381 | +0.07(+1.01%) |
Jul 07, 2008 | 7.025 | 7.055 | 6.925 | 6.972 | 347,723 | -0.01(-0.08%) |
Jul 04, 2008 | 7.037 | 7.037 | 6.943 | 6.978 | 288,974 | +0.00(+0.00%) |
Jul 03, 2008 | 7.037 | 7.037 | 6.943 | 6.978 | 288,974 | +0.15(+2.25%) |
Jul 02, 2008 | 6.954 | 7.002 | 6.807 | 6.825 | 413,612 | -0.19(-2.69%) |
Jul 01, 2008 | 6.966 | 7.066 | 6.913 | 7.013 | 390,159 | -0.21(-2.86%) |
Jun 30, 2008 | 7.220 | 7.290 | 7.220 | 7.220 | 233,196 | +0.03(+0.41%) |
Jun 27, 2008 | 7.178 | 7.249 | 7.149 | 7.190 | 285,186 | +0.05(+0.66%) |
Jun 26, 2008 | 7.249 | 7.249 | 7.131 | 7.143 | 412,005 | -0.18(-2.49%) |
Jun 25, 2008 | 7.255 | 7.367 | 7.196 | 7.326 | 303,975 | +0.09(+1.22%) |
Jun 24, 2008 | 7.167 | 7.273 | 7.143 | 7.237 | 1,150,636 | +0.02(+0.25%) |
Jun 23, 2008 | 7.225 | 7.267 | 7.208 | 7.220 | 592,165 | -0.08(-1.13%) |
Jun 20, 2008 | 7.326 | 7.337 | 7.231 | 7.302 | 258,796 | -0.11(-1.43%) |
Jun 19, 2008 | 7.426 | 7.444 | 7.367 | 7.408 | 489,780 | -0.08(-1.02%) |
Jun 18, 2008 | 7.473 | 7.502 | 7.438 | 7.485 | 624,785 | -0.12(-1.55%) |
Jun 17, 2008 | 7.644 | 7.667 | 7.567 | 7.603 | 1,213,881 | -0.04(-0.54%) |
Jun 16, 2008 | 7.538 | 7.656 | 7.538 | 7.644 | 812,065 | +0.05(+0.70%) |
Jun 13, 2008 | 7.538 | 7.603 | 7.514 | 7.591 | 1,571,975 | +0.13(+1.74%) |
Jun 12, 2008 | 7.485 | 7.520 | 7.444 | 7.461 | 802,343 | +0.00(+0.00%) |
Jun 11, 2008 | 7.461 | 7.514 | 7.444 | 7.461 | 495,619 | -0.26(-3.36%) |
Jun 10, 2008 | 7.685 | 7.721 | 7.550 | 7.721 | 1,520,164 | +0.13(+1.71%) |
Jun 09, 2008 | 7.626 | 7.687 | 7.526 | 7.591 | 1,630,056 | -0.11(-1.38%) |
Jun 06, 2008 | 7.844 | 7.844 | 7.673 | 7.697 | 927,368 | -0.22(-2.83%) |
Jun 05, 2008 | 7.809 | 7.927 | 7.809 | 7.921 | 283,990 | +0.15(+1.97%) |
Jun 04, 2008 | 7.732 | 7.803 | 7.721 | 7.768 | 279,383 | +0.03(+0.38%) |
Jun 03, 2008 | 7.626 | 7.827 | 7.626 | 7.738 | 186,953 | +0.01(+0.08%) |
Jun 02, 2008 | 7.785 | 7.791 | 7.673 | 7.732 | 270,835 | -0.24(-3.03%) |
May 30, 2008 | 8.021 | 8.045 | 7.956 | 7.974 | 411,647 | +0.17(+2.19%) |
May 29, 2008 | 7.756 | 7.856 | 7.726 | 7.803 | 212,320 | -0.01(-0.08%) |
May 28, 2008 | 7.815 | 7.821 | 7.750 | 7.809 | 179,214 | +0.01(+0.08%) |
May 27, 2008 | 7.750 | 7.809 | 7.732 | 7.803 | 525,618 | -0.02(-0.30%) |
May 26, 2008 | 7.950 | 7.950 | 7.809 | 7.827 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.950 | 7.950 | 7.809 | 7.827 | 233,197 | -0.06(-0.82%) |
May 22, 2008 | 7.827 | 7.921 | 7.821 | 7.891 | 951,005 | +0.14(+1.83%) |
May 21, 2008 | 7.927 | 7.927 | 7.717 | 7.750 | 384,782 | -0.21(-2.59%) |
May 20, 2008 | 7.986 | 8.003 | 7.909 | 7.956 | 517,336 | -0.09(-1.10%) |
May 19, 2008 | 8.003 | 8.074 | 7.980 | 8.045 | 352,911 | +0.01(+0.07%) |
May 16, 2008 | 7.992 | 8.039 | 7.939 | 8.039 | 181,103 | +0.04(+0.44%) |
May 15, 2008 | 7.897 | 8.021 | 7.897 | 8.003 | 555,632 | +0.21(+2.65%) |
May 14, 2008 | 7.827 | 7.856 | 7.768 | 7.797 | 444,269 | -0.11(-1.34%) |
May 13, 2008 | 7.956 | 7.956 | 7.838 | 7.903 | 499,265 | -0.14(-1.69%) |
May 12, 2008 | 8.009 | 8.045 | 7.944 | 8.039 | 194,275 | -0.01(-0.07%) |
May 09, 2008 | 7.992 | 8.068 | 7.992 | 8.045 | 149,321 | +0.00(+0.00%) |
May 08, 2008 | 8.104 | 8.104 | 8.027 | 8.045 | 212,486 | +0.09(+1.11%) |
May 07, 2008 | 8.157 | 8.157 | 7.915 | 7.956 | 388,678 | -0.16(-1.96%) |
May 06, 2008 | 8.003 | 8.115 | 7.986 | 8.115 | 243,101 | +0.28(+3.53%) |
May 05, 2008 | 7.738 | 7.844 | 7.738 | 7.838 | 204,939 | +0.02(+0.30%) |
May 02, 2008 | 7.821 | 7.874 | 7.803 | 7.815 | 347,862 | +0.01(+0.15%) |