Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.592 | 7.935 | 7.491 | 7.540 | 577,998 | +0.08(+1.08%) |
Apr 29, 2009 | 6.919 | 7.503 | 6.850 | 7.459 | 651,484 | +0.63(+9.27%) |
Apr 28, 2009 | 6.854 | 7.056 | 6.778 | 6.826 | 612,383 | -0.10(-1.40%) |
Apr 27, 2009 | 7.241 | 7.253 | 6.858 | 6.923 | 562,794 | -0.44(-5.97%) |
Apr 24, 2009 | 6.959 | 7.455 | 6.852 | 7.362 | 669,195 | +0.52(+7.54%) |
Apr 23, 2009 | 6.733 | 6.991 | 6.713 | 6.846 | 619,938 | +0.12(+1.86%) |
Apr 22, 2009 | 6.661 | 6.987 | 6.649 | 6.721 | 460,236 | -0.02(-0.22%) |
Apr 21, 2009 | 6.653 | 6.814 | 6.483 | 6.736 | 669,832 | +0.01(+0.10%) |
Apr 20, 2009 | 7.157 | 7.245 | 6.729 | 6.729 | 427,349 | -0.54(-7.48%) |
Apr 17, 2009 | 7.028 | 7.346 | 6.951 | 7.274 | 476,824 | +0.27(+3.86%) |
Apr 16, 2009 | 6.814 | 7.100 | 6.689 | 7.003 | 936,467 | +0.24(+3.58%) |
Apr 15, 2009 | 6.725 | 6.891 | 6.705 | 6.762 | 597,978 | -0.04(-0.53%) |
Apr 14, 2009 | 6.830 | 7.016 | 6.733 | 6.798 | 596,193 | -0.16(-2.32%) |
Apr 13, 2009 | 7.080 | 7.149 | 6.931 | 6.959 | 519,277 | -0.28(-3.90%) |
Apr 09, 2009 | 6.854 | 7.258 | 6.786 | 7.241 | 499,505 | +0.56(+8.39%) |
Apr 08, 2009 | 6.528 | 6.729 | 6.528 | 6.681 | 315,013 | +0.16(+2.47%) |
Apr 07, 2009 | 6.685 | 6.729 | 6.487 | 6.520 | 334,974 | -0.29(-4.32%) |
Apr 06, 2009 | 6.826 | 6.895 | 6.677 | 6.814 | 595,248 | -0.09(-1.34%) |
Apr 03, 2009 | 6.616 | 6.919 | 6.544 | 6.907 | 791,639 | +0.29(+4.39%) |
Apr 02, 2009 | 6.245 | 6.685 | 6.245 | 6.616 | 975,451 | +0.55(+9.11%) |
Apr 01, 2009 | 5.786 | 6.108 | 5.725 | 6.064 | 442,612 | +0.17(+2.80%) |
Mar 31, 2009 | 5.991 | 6.060 | 5.802 | 5.899 | 474,507 | +0.01(+0.14%) |
Mar 30, 2009 | 5.826 | 6.004 | 5.717 | 5.891 | 921,147 | -0.67(-10.26%) |
Mar 26, 2009 | 6.552 | 6.612 | 6.370 | 6.564 | 761,797 | +0.08(+1.18%) |
Mar 25, 2009 | 6.100 | 6.633 | 6.028 | 6.487 | 858,197 | +0.43(+7.12%) |
Mar 24, 2009 | 5.991 | 6.266 | 5.947 | 6.056 | 685,745 | -0.02(-0.33%) |
Mar 23, 2009 | 5.786 | 6.084 | 5.786 | 6.076 | 760,696 | +0.52(+9.44%) |
Mar 20, 2009 | 5.649 | 5.705 | 5.500 | 5.552 | 875,683 | -0.06(-1.08%) |
Mar 19, 2009 | 5.689 | 5.802 | 5.524 | 5.612 | 598,313 | -0.01(-0.14%) |
Mar 18, 2009 | 5.528 | 5.681 | 5.395 | 5.621 | 828,696 | +0.05(+0.94%) |
Mar 17, 2009 | 5.237 | 5.572 | 5.237 | 5.568 | 512,097 | +0.30(+5.74%) |
Mar 16, 2009 | 5.250 | 5.419 | 5.185 | 5.266 | 801,669 | +0.08(+1.63%) |
Mar 13, 2009 | 4.903 | 5.217 | 4.903 | 5.181 | 0 | +0.32(+6.64%) |
Mar 12, 2009 | 4.778 | 4.907 | 4.572 | 4.859 | 934,114 | +0.04(+0.84%) |
Mar 11, 2009 | 4.721 | 4.899 | 4.633 | 4.818 | 521,693 | +0.15(+3.20%) |
Mar 10, 2009 | 4.354 | 4.701 | 4.298 | 4.669 | 750,081 | +0.48(+11.35%) |
Mar 09, 2009 | 4.266 | 4.375 | 4.153 | 4.193 | 830,481 | -0.14(-3.17%) |
Mar 06, 2009 | 4.314 | 4.463 | 4.230 | 4.330 | 0 | -0.08(-1.74%) |
Mar 05, 2009 | 4.725 | 4.766 | 4.213 | 4.407 | 537,072 | -0.50(-10.19%) |
Mar 04, 2009 | 4.875 | 5.052 | 4.778 | 4.907 | 808,926 | +0.16(+3.40%) |
Mar 02, 2009 | 4.927 | 5.024 | 4.721 | 4.746 | 472,840 | -0.29(-5.76%) |
Feb 27, 2009 | 5.125 | 5.278 | 5.024 | 5.036 | 0 | -0.19(-3.70%) |
Feb 26, 2009 | 5.415 | 5.524 | 5.205 | 5.229 | 395,954 | -0.14(-2.63%) |
Feb 25, 2009 | 5.451 | 5.560 | 5.254 | 5.371 | 571,827 | -0.15(-2.77%) |
Feb 24, 2009 | 5.479 | 5.608 | 5.314 | 5.524 | 661,618 | +0.11(+2.09%) |
Feb 23, 2009 | 5.641 | 5.750 | 5.407 | 5.411 | 849,246 | -0.24(-4.21%) |
Feb 20, 2009 | 5.584 | 5.802 | 5.576 | 5.649 | 749,238 | -0.02(-0.43%) |
Feb 19, 2009 | 5.782 | 5.782 | 5.633 | 5.673 | 835,400 | -0.07(-1.26%) |
Feb 18, 2009 | 5.496 | 6.237 | 5.375 | 5.746 | 1,487,414 | +0.22(+4.01%) |
Feb 17, 2009 | 5.532 | 5.633 | 5.435 | 5.524 | 809,744 | -0.17(-2.91%) |
Feb 13, 2009 | 5.681 | 5.842 | 5.635 | 5.689 | 312,422 | +0.00(+0.00%) |
Feb 12, 2009 | 5.572 | 5.725 | 5.463 | 5.689 | 353,615 | +0.03(+0.57%) |
Feb 11, 2009 | 5.641 | 5.806 | 5.580 | 5.657 | 356,284 | +0.04(+0.65%) |
Feb 10, 2009 | 5.883 | 5.967 | 5.568 | 5.621 | 530,450 | -0.32(-5.43%) |
Feb 09, 2009 | 5.895 | 6.104 | 5.834 | 5.943 | 257,686 | +0.04(+0.75%) |
Feb 06, 2009 | 5.742 | 5.929 | 5.742 | 5.899 | 458,988 | +0.17(+2.96%) |
Feb 05, 2009 | 5.512 | 5.879 | 5.471 | 5.729 | 453,830 | +0.15(+2.67%) |
Feb 04, 2009 | 5.342 | 5.661 | 5.330 | 5.580 | 761,755 | +0.25(+4.77%) |
Feb 03, 2009 | 5.435 | 5.435 | 5.225 | 5.326 | 794,772 | -0.08(-1.56%) |
Feb 02, 2009 | 5.471 | 5.544 | 5.302 | 5.411 | 934,858 | -0.10(-1.83%) |
Jan 30, 2009 | 5.935 | 5.963 | 5.447 | 5.512 | 0 | -0.40(-6.75%) |
Jan 29, 2009 | 5.963 | 6.096 | 5.903 | 5.911 | 688,009 | -0.15(-2.40%) |
Jan 28, 2009 | 5.907 | 6.120 | 5.858 | 6.056 | 655,115 | +0.29(+5.03%) |
Jan 27, 2009 | 5.649 | 5.882 | 5.637 | 5.766 | 590,290 | +0.12(+2.14%) |
Jan 26, 2009 | 5.492 | 5.854 | 5.492 | 5.645 | 625,588 | +0.12(+2.19%) |
Jan 23, 2009 | 5.314 | 5.697 | 5.278 | 5.524 | 668,131 | +0.02(+0.44%) |
Jan 22, 2009 | 5.725 | 5.758 | 5.298 | 5.500 | 1,010,456 | -0.34(-5.87%) |
Jan 21, 2009 | 5.524 | 5.858 | 5.379 | 5.842 | 651,578 | +0.32(+5.84%) |
Jan 20, 2009 | 6.044 | 6.044 | 5.447 | 5.520 | 758,945 | -0.56(-9.28%) |
Jan 16, 2009 | 6.044 | 6.106 | 5.818 | 6.084 | 649,700 | +0.11(+1.82%) |
Jan 15, 2009 | 5.895 | 6.040 | 5.552 | 5.975 | 569,359 | +0.07(+1.16%) |
Jan 14, 2009 | 6.060 | 6.181 | 5.758 | 5.907 | 686,697 | -0.26(-4.19%) |
Jan 13, 2009 | 5.915 | 6.224 | 5.899 | 6.165 | 291,791 | +0.20(+3.38%) |
Jan 12, 2009 | 6.032 | 6.104 | 5.903 | 5.963 | 318,741 | -0.09(-1.53%) |
Jan 09, 2009 | 6.540 | 6.540 | 6.044 | 6.056 | 609,236 | -0.45(-6.94%) |
Jan 08, 2009 | 6.346 | 6.548 | 6.177 | 6.508 | 484,966 | +0.12(+1.89%) |
Jan 07, 2009 | 6.544 | 6.596 | 6.322 | 6.387 | 438,604 | -0.32(-4.81%) |
Jan 06, 2009 | 6.770 | 6.852 | 6.556 | 6.709 | 604,375 | +0.03(+0.42%) |
Jan 05, 2009 | 6.705 | 6.814 | 6.471 | 6.681 | 536,306 | -0.04(-0.66%) |
Jan 02, 2009 | 6.576 | 6.790 | 6.504 | 6.725 | 0 | +0.16(+2.39%) |
Jan 01, 2009 | 6.395 | 6.661 | 6.145 | 6.568 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.395 | 6.661 | 6.145 | 6.568 | 554,925 | +0.16(+2.52%) |
Dec 30, 2008 | 6.068 | 6.443 | 5.889 | 6.407 | 737,372 | +0.44(+7.44%) |
Dec 29, 2008 | 6.213 | 6.237 | 5.911 | 5.963 | 776,989 | -0.29(-4.58%) |
Dec 26, 2008 | 6.149 | 6.310 | 6.084 | 6.250 | 179,793 | +0.14(+2.31%) |
Dec 24, 2008 | 6.060 | 6.205 | 5.971 | 6.108 | 191,416 | +0.14(+2.36%) |
Dec 23, 2008 | 6.141 | 6.201 | 5.875 | 5.967 | 410,836 | -0.12(-1.99%) |
Dec 22, 2008 | 6.290 | 6.294 | 5.854 | 6.088 | 701,085 | -0.18(-2.83%) |
Dec 19, 2008 | 6.491 | 6.592 | 6.213 | 6.266 | 817,227 | -0.19(-2.94%) |
Dec 18, 2008 | 6.661 | 6.721 | 6.399 | 6.455 | 783,608 | -0.17(-2.56%) |
Dec 17, 2008 | 6.439 | 6.798 | 6.435 | 6.624 | 626,577 | +0.17(+2.62%) |
Dec 16, 2008 | 6.096 | 6.491 | 6.096 | 6.455 | 640,826 | +0.40(+6.52%) |
Dec 15, 2008 | 6.149 | 6.310 | 5.893 | 6.060 | 586,485 | -0.09(-1.44%) |
Dec 12, 2008 | 5.746 | 6.189 | 5.645 | 6.149 | 1,019,645 | +0.28(+4.74%) |
Dec 11, 2008 | 6.100 | 6.278 | 5.766 | 5.871 | 884,004 | -0.26(-4.27%) |
Dec 10, 2008 | 6.112 | 6.201 | 5.967 | 6.133 | 1,108,310 | +0.02(+0.33%) |
Dec 09, 2008 | 6.387 | 6.580 | 6.004 | 6.112 | 945,354 | -0.41(-6.30%) |
Dec 08, 2008 | 6.697 | 6.697 | 6.209 | 6.524 | 1,197,961 | +0.18(+2.86%) |
Dec 05, 2008 | 6.048 | 6.370 | 5.794 | 6.342 | 800,067 | +0.22(+3.56%) |
Dec 04, 2008 | 6.205 | 6.596 | 5.919 | 6.125 | 726,437 | -0.17(-2.63%) |
Dec 03, 2008 | 6.116 | 6.689 | 5.987 | 6.290 | 904,468 | +0.13(+2.09%) |
Dec 02, 2008 | 6.616 | 6.729 | 5.927 | 6.161 | 1,079,651 | -0.35(-5.45%) |
Dec 01, 2008 | 6.653 | 6.766 | 6.314 | 6.516 | 785,664 | -0.29(-4.27%) |
Nov 28, 2008 | 6.774 | 6.891 | 6.709 | 6.806 | 416,505 | -0.05(-0.71%) |
Nov 26, 2008 | 6.447 | 7.048 | 6.310 | 6.854 | 665,722 | +0.22(+3.28%) |
Nov 25, 2008 | 6.129 | 6.649 | 6.056 | 6.637 | 980,076 | +0.62(+10.40%) |
Nov 24, 2008 | 5.411 | 6.048 | 5.318 | 6.012 | 889,502 | +0.62(+11.52%) |
Nov 21, 2008 | 5.165 | 5.528 | 4.677 | 5.391 | 755,389 | +0.37(+7.39%) |
Nov 20, 2008 | 5.492 | 5.612 | 4.955 | 5.020 | 950,773 | -0.44(-7.98%) |
Nov 19, 2008 | 6.072 | 6.221 | 5.399 | 5.455 | 465,000 | -0.65(-10.69%) |
Nov 18, 2008 | 5.991 | 6.209 | 5.850 | 6.108 | 750,577 | +0.13(+2.16%) |
Nov 17, 2008 | 5.818 | 6.250 | 5.689 | 5.979 | 637,669 | +0.12(+2.06%) |
Nov 14, 2008 | 6.225 | 6.423 | 5.854 | 5.858 | 610,714 | -0.45(-7.10%) |
Nov 13, 2008 | 5.943 | 6.314 | 5.439 | 6.306 | 923,488 | +0.41(+6.90%) |
Nov 12, 2008 | 6.362 | 6.491 | 5.887 | 5.899 | 763,697 | -0.55(-8.56%) |
Nov 11, 2008 | 6.245 | 6.572 | 6.028 | 6.451 | 1,130,517 | +0.10(+1.59%) |
Nov 10, 2008 | 6.435 | 6.572 | 6.262 | 6.350 | 589,985 | +0.09(+1.42%) |
Nov 07, 2008 | 5.770 | 6.383 | 5.673 | 6.262 | 1,255,750 | +0.54(+9.52%) |
Nov 06, 2008 | 6.314 | 6.508 | 5.673 | 5.717 | 1,570,230 | -1.25(-17.94%) |
Nov 05, 2008 | 7.189 | 7.411 | 6.903 | 6.967 | 839,946 | -0.29(-4.00%) |
Nov 04, 2008 | 7.411 | 7.475 | 7.088 | 7.258 | 843,180 | +0.02(+0.22%) |
Nov 03, 2008 | 7.318 | 7.443 | 7.076 | 7.241 | 673,934 | -0.11(-1.48%) |
Oct 31, 2008 | 6.822 | 7.471 | 6.794 | 7.350 | 1,137,869 | +0.47(+6.86%) |
Oct 30, 2008 | 6.709 | 6.947 | 6.612 | 6.878 | 744,352 | +0.20(+2.96%) |
Oct 29, 2008 | 6.455 | 6.919 | 6.399 | 6.681 | 1,013,428 | +0.26(+4.08%) |
Oct 28, 2008 | 5.963 | 6.431 | 5.653 | 6.419 | 934,783 | +0.58(+9.94%) |
Oct 27, 2008 | 6.213 | 6.512 | 5.838 | 5.838 | 546,450 | -0.52(-8.12%) |
Oct 24, 2008 | 5.963 | 6.548 | 5.887 | 6.354 | 663,421 | -0.23(-3.55%) |
Oct 23, 2008 | 6.749 | 7.060 | 6.120 | 6.588 | 735,738 | -0.20(-2.91%) |
Oct 22, 2008 | 6.919 | 6.927 | 6.556 | 6.786 | 1,122,320 | -0.17(-2.38%) |
Oct 21, 2008 | 7.120 | 7.169 | 6.907 | 6.951 | 1,054,762 | -0.31(-4.22%) |
Oct 20, 2008 | 7.128 | 7.366 | 6.967 | 7.258 | 1,087,122 | +0.19(+2.74%) |
Oct 17, 2008 | 7.149 | 7.431 | 6.967 | 7.064 | 870,660 | -0.31(-4.21%) |
Oct 16, 2008 | 6.987 | 7.427 | 6.649 | 7.374 | 1,125,696 | +0.35(+5.05%) |
Oct 15, 2008 | 7.645 | 7.802 | 6.975 | 7.020 | 575,426 | -0.80(-10.26%) |
Oct 14, 2008 | 8.237 | 8.403 | 7.560 | 7.822 | 1,003,244 | -0.26(-3.19%) |
Oct 13, 2008 | 7.310 | 8.080 | 7.258 | 8.080 | 708,208 | +1.17(+16.85%) |
Oct 10, 2008 | 6.774 | 7.576 | 6.467 | 6.915 | 2,058,510 | -0.20(-2.83%) |
Oct 09, 2008 | 7.520 | 7.757 | 7.116 | 7.116 | 1,422,128 | -0.39(-5.16%) |
Oct 08, 2008 | 7.258 | 7.939 | 7.056 | 7.503 | 942,613 | +0.10(+1.36%) |
Oct 07, 2008 | 8.092 | 8.169 | 7.370 | 7.403 | 850,578 | -0.56(-7.08%) |
Oct 06, 2008 | 7.967 | 8.028 | 7.169 | 7.967 | 1,152,172 | -0.22(-2.71%) |
Oct 03, 2008 | 8.507 | 8.927 | 8.169 | 8.189 | 1,317,940 | -0.27(-3.24%) |
Oct 02, 2008 | 8.645 | 8.870 | 8.334 | 8.463 | 1,400,159 | -0.34(-3.89%) |
Oct 01, 2008 | 8.386 | 8.955 | 8.225 | 8.806 | 1,342,767 | +0.33(+3.85%) |
Sep 30, 2008 | 8.072 | 8.568 | 7.895 | 8.479 | 1,665,757 | +0.63(+8.07%) |
Sep 29, 2008 | 8.564 | 8.564 | 7.479 | 7.846 | 969,441 | -0.92(-10.49%) |
Sep 26, 2008 | 8.673 | 8.959 | 8.302 | 8.765 | 0 | -0.08(-0.87%) |
Sep 25, 2008 | 8.507 | 9.132 | 8.467 | 8.842 | 2,326,698 | +0.33(+3.93%) |
Sep 24, 2008 | 8.749 | 8.749 | 8.374 | 8.507 | 1,338,268 | -0.10(-1.17%) |
Sep 23, 2008 | 8.741 | 8.939 | 8.556 | 8.608 | 1,218,777 | -0.12(-1.43%) |
Sep 22, 2008 | 8.665 | 8.769 | 8.447 | 8.733 | 2,183,137 | +0.01(+0.14%) |
Sep 19, 2008 | 8.366 | 8.955 | 8.366 | 8.721 | 0 | +0.69(+8.58%) |
Sep 18, 2008 | 7.532 | 8.201 | 7.181 | 8.032 | 1,656,134 | +0.61(+8.20%) |
Sep 17, 2008 | 7.761 | 7.814 | 7.157 | 7.423 | 1,192,024 | -0.64(-7.90%) |
Sep 16, 2008 | 7.318 | 8.241 | 7.318 | 8.060 | 1,460,026 | +0.52(+6.90%) |
Sep 15, 2008 | 7.721 | 7.782 | 7.294 | 7.540 | 1,020,084 | -0.49(-6.12%) |
Sep 12, 2008 | 7.943 | 8.132 | 7.677 | 8.032 | 1,182,234 | +0.02(+0.30%) |
Sep 11, 2008 | 7.459 | 8.011 | 7.399 | 8.007 | 1,076,030 | +0.36(+4.75%) |
Sep 10, 2008 | 7.612 | 7.806 | 7.548 | 7.645 | 780,689 | +0.16(+2.16%) |
Sep 09, 2008 | 7.568 | 7.862 | 7.056 | 7.483 | 1,465,765 | -0.14(-1.80%) |
Sep 08, 2008 | 7.620 | 7.649 | 7.499 | 7.620 | 819,985 | +0.25(+3.45%) |
Sep 05, 2008 | 7.334 | 7.403 | 7.116 | 7.366 | 0 | -0.01(-0.11%) |
Sep 04, 2008 | 7.645 | 7.657 | 7.318 | 7.374 | 860,410 | -0.36(-4.64%) |
Sep 03, 2008 | 7.584 | 7.814 | 7.568 | 7.733 | 1,442,096 | +0.09(+1.16%) |
Sep 02, 2008 | 7.778 | 7.778 | 7.516 | 7.645 | 998,668 | -0.01(-0.11%) |
Aug 29, 2008 | 7.749 | 7.806 | 7.596 | 7.653 | 550,272 | -0.10(-1.30%) |
Aug 28, 2008 | 7.721 | 7.778 | 7.637 | 7.753 | 1,182,991 | +0.09(+1.16%) |
Aug 27, 2008 | 7.616 | 7.778 | 7.556 | 7.665 | 829,946 | +0.02(+0.26%) |
Aug 26, 2008 | 7.673 | 7.826 | 7.467 | 7.645 | 764,833 | -0.05(-0.68%) |
Aug 25, 2008 | 7.822 | 7.822 | 7.600 | 7.697 | 587,946 | -0.17(-2.15%) |
Aug 22, 2008 | 7.834 | 7.903 | 7.745 | 7.866 | 771,453 | +0.07(+0.93%) |
Aug 21, 2008 | 7.955 | 7.979 | 7.757 | 7.794 | 962,008 | -0.19(-2.42%) |
Aug 20, 2008 | 8.003 | 8.124 | 7.862 | 7.987 | 641,625 | -0.04(-0.55%) |
Aug 19, 2008 | 8.177 | 8.181 | 7.943 | 8.032 | 868,049 | -0.15(-1.82%) |
Aug 18, 2008 | 7.943 | 8.417 | 7.701 | 8.181 | 1,313,183 | -0.12(-1.46%) |
Aug 15, 2008 | 8.471 | 8.645 | 8.149 | 8.302 | 0 | -0.12(-1.48%) |
Aug 14, 2008 | 8.149 | 8.526 | 8.064 | 8.427 | 1,060,876 | +0.26(+3.21%) |
Aug 13, 2008 | 8.314 | 8.435 | 8.040 | 8.165 | 1,367,271 | -0.07(-0.88%) |
Aug 12, 2008 | 8.177 | 8.463 | 8.056 | 8.237 | 1,824,088 | +0.08(+0.94%) |
Aug 11, 2008 | 8.060 | 8.185 | 7.923 | 8.161 | 1,680,440 | +0.08(+1.05%) |
Aug 08, 2008 | 7.850 | 8.306 | 7.848 | 8.076 | 873,071 | +0.14(+1.78%) |
Aug 07, 2008 | 7.677 | 8.120 | 7.576 | 7.935 | 1,094,837 | +0.21(+2.77%) |
Aug 06, 2008 | 7.741 | 7.838 | 7.499 | 7.721 | 1,287,104 | +0.03(+0.42%) |
Aug 05, 2008 | 7.886 | 8.197 | 7.346 | 7.689 | 2,990,931 | +0.92(+13.65%) |
Aug 04, 2008 | 6.899 | 6.919 | 6.415 | 6.766 | 863,837 | -0.19(-2.72%) |
Aug 01, 2008 | 7.016 | 7.221 | 6.838 | 6.955 | 851,171 | -0.10(-1.48%) |
Jul 31, 2008 | 6.725 | 7.209 | 6.572 | 7.060 | 692,347 | +0.25(+3.67%) |
Jul 30, 2008 | 6.620 | 6.834 | 6.620 | 6.810 | 731,802 | +0.24(+3.62%) |
Jul 29, 2008 | 6.572 | 6.576 | 6.431 | 6.572 | 832,493 | +0.12(+1.81%) |
Jul 28, 2008 | 6.693 | 6.818 | 6.427 | 6.455 | 668,800 | -0.30(-4.42%) |
Jul 25, 2008 | 6.681 | 6.915 | 6.665 | 6.754 | 631,077 | +0.08(+1.21%) |
Jul 24, 2008 | 6.951 | 6.975 | 6.560 | 6.673 | 809,983 | -0.23(-3.39%) |
Jul 23, 2008 | 6.782 | 6.999 | 6.741 | 6.907 | 1,308,136 | +0.09(+1.30%) |
Jul 22, 2008 | 5.991 | 6.895 | 5.991 | 6.818 | 1,322,571 | +0.77(+12.73%) |
Jul 21, 2008 | 5.991 | 6.153 | 5.959 | 6.048 | 595,478 | +0.08(+1.35%) |
Jul 18, 2008 | 5.955 | 6.072 | 5.762 | 5.967 | 690,832 | +0.01(+0.14%) |
Jul 17, 2008 | 5.548 | 6.000 | 5.548 | 5.959 | 833,257 | +0.45(+8.12%) |
Jul 16, 2008 | 5.383 | 5.621 | 5.270 | 5.512 | 1,009,616 | +0.17(+3.17%) |
Jul 15, 2008 | 5.326 | 5.520 | 5.129 | 5.342 | 1,524,997 | -0.01(-0.15%) |
Jul 14, 2008 | 5.725 | 5.725 | 5.290 | 5.350 | 1,026,300 | -0.32(-5.62%) |
Jul 11, 2008 | 5.427 | 5.746 | 5.346 | 5.669 | 822,949 | +0.17(+3.15%) |
Jul 10, 2008 | 5.463 | 5.681 | 5.423 | 5.496 | 634,234 | +0.09(+1.64%) |
Jul 09, 2008 | 5.471 | 5.621 | 5.407 | 5.407 | 637,550 | -0.08(-1.40%) |
Jul 08, 2008 | 5.334 | 5.504 | 5.153 | 5.483 | 694,713 | +0.16(+3.03%) |
Jul 07, 2008 | 5.471 | 5.568 | 5.221 | 5.322 | 830,561 | -0.12(-2.15%) |
Jul 04, 2008 | 5.411 | 5.487 | 5.213 | 5.439 | 798,120 | +0.00(+0.00%) |
Jul 03, 2008 | 5.411 | 5.487 | 5.213 | 5.439 | 798,120 | +0.01(+0.15%) |
Jul 02, 2008 | 5.834 | 5.895 | 5.306 | 5.431 | 1,112,236 | -0.41(-7.04%) |
Jul 01, 2008 | 5.903 | 5.931 | 5.653 | 5.842 | 886,668 | -0.15(-2.49%) |
Jun 30, 2008 | 6.169 | 6.205 | 5.987 | 5.991 | 1,027,642 | -0.21(-3.38%) |
Jun 27, 2008 | 6.205 | 6.407 | 6.076 | 6.201 | 4,104,062 | -0.01(-0.13%) |
Jun 26, 2008 | 6.637 | 6.641 | 6.177 | 6.209 | 1,009,444 | -0.53(-7.84%) |
Jun 25, 2008 | 6.653 | 6.939 | 6.612 | 6.737 | 514,736 | +0.08(+1.15%) |
Jun 24, 2008 | 6.749 | 6.931 | 6.629 | 6.661 | 1,037,996 | -0.14(-2.07%) |
Jun 23, 2008 | 6.887 | 6.911 | 6.709 | 6.802 | 505,879 | +0.00(+0.00%) |
Jun 20, 2008 | 6.830 | 7.032 | 6.802 | 6.802 | 792,229 | -0.06(-0.94%) |
Jun 19, 2008 | 6.782 | 6.870 | 6.733 | 6.866 | 511,606 | +0.10(+1.55%) |
Jun 18, 2008 | 6.766 | 6.842 | 6.754 | 6.762 | 586,215 | -0.08(-1.12%) |
Jun 17, 2008 | 6.923 | 6.923 | 6.810 | 6.838 | 883,686 | +0.01(+0.18%) |
Jun 16, 2008 | 6.524 | 6.854 | 6.520 | 6.826 | 1,077,496 | -0.12(-1.68%) |
Jun 13, 2008 | 6.802 | 6.959 | 6.725 | 6.943 | 880,102 | +0.16(+2.38%) |
Jun 12, 2008 | 6.798 | 6.842 | 6.741 | 6.782 | 551,038 | +0.05(+0.78%) |
Jun 11, 2008 | 6.774 | 6.818 | 6.677 | 6.729 | 696,231 | -0.04(-0.54%) |
Jun 10, 2008 | 6.721 | 6.782 | 6.669 | 6.766 | 526,589 | -0.07(-1.00%) |
Jun 09, 2008 | 6.995 | 6.995 | 6.713 | 6.834 | 737,670 | -0.07(-0.99%) |
Jun 06, 2008 | 7.044 | 7.064 | 6.846 | 6.903 | 1,000,469 | -0.25(-3.44%) |
Jun 05, 2008 | 6.963 | 7.149 | 6.838 | 7.149 | 530,311 | +0.17(+2.49%) |
Jun 04, 2008 | 6.935 | 7.020 | 6.878 | 6.975 | 744,176 | +0.05(+0.76%) |
Jun 03, 2008 | 6.963 | 6.999 | 6.818 | 6.923 | 548,806 | -0.08(-1.15%) |
Jun 02, 2008 | 6.995 | 7.020 | 6.830 | 7.003 | 455,169 | +0.01(+0.12%) |
May 30, 2008 | 7.028 | 7.177 | 6.836 | 6.995 | 645,519 | -0.03(-0.46%) |
May 29, 2008 | 6.778 | 7.096 | 6.778 | 7.028 | 617,894 | +0.21(+3.01%) |
May 28, 2008 | 6.806 | 6.911 | 6.802 | 6.822 | 766,495 | +0.03(+0.48%) |
May 27, 2008 | 6.838 | 6.883 | 6.691 | 6.790 | 1,451,181 | -0.05(-0.71%) |
May 26, 2008 | 6.854 | 6.883 | 6.749 | 6.838 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.854 | 6.883 | 6.749 | 6.838 | 642,716 | -0.01(-0.12%) |
May 22, 2008 | 6.870 | 6.967 | 6.806 | 6.846 | 804,268 | +0.00(+0.06%) |
May 21, 2008 | 6.919 | 6.919 | 6.806 | 6.842 | 623,772 | -0.08(-1.16%) |
May 20, 2008 | 7.064 | 7.064 | 6.866 | 6.923 | 713,702 | -0.14(-2.00%) |
May 19, 2008 | 6.943 | 7.157 | 6.818 | 7.064 | 698,778 | +0.15(+2.22%) |
May 16, 2008 | 6.927 | 6.947 | 6.806 | 6.911 | 593,383 | -0.06(-0.81%) |
May 15, 2008 | 6.818 | 6.991 | 6.741 | 6.967 | 609,206 | +0.12(+1.83%) |
May 14, 2008 | 6.770 | 6.887 | 6.697 | 6.842 | 565,974 | +0.14(+2.11%) |
May 13, 2008 | 6.612 | 6.842 | 6.608 | 6.701 | 1,044,559 | +0.06(+0.85%) |
May 12, 2008 | 6.588 | 6.693 | 6.560 | 6.645 | 673,265 | +0.02(+0.37%) |
May 09, 2008 | 6.508 | 6.641 | 6.475 | 6.620 | 441,382 | +0.09(+1.36%) |
May 08, 2008 | 6.641 | 6.649 | 6.443 | 6.532 | 559,421 | -0.10(-1.46%) |
May 07, 2008 | 6.620 | 6.826 | 6.536 | 6.629 | 988,197 | +0.01(+0.12%) |
May 06, 2008 | 6.564 | 6.786 | 6.443 | 6.620 | 1,426,399 | -0.07(-1.08%) |
May 05, 2008 | 6.250 | 6.725 | 6.185 | 6.693 | 1,302,588 | +0.42(+6.62%) |
May 02, 2008 | 6.161 | 6.451 | 6.076 | 6.278 | 1,284,316 | +0.15(+2.43%) |