Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.367 | 3.528 | 3.344 | 3.365 | 46,421 | +0.07(+2.27%) |
Apr 29, 2009 | 3.306 | 3.413 | 3.237 | 3.290 | 32,220 | +0.05(+1.51%) |
Apr 28, 2009 | 2.999 | 3.329 | 2.999 | 3.242 | 20,665 | +0.14(+4.36%) |
Apr 27, 2009 | 3.053 | 3.106 | 2.845 | 3.106 | 42,189 | -0.07(-2.27%) |
Apr 24, 2009 | 3.045 | 3.183 | 2.953 | 3.178 | 53,961 | +0.11(+3.60%) |
Apr 23, 2009 | 2.799 | 3.122 | 2.761 | 3.068 | 89,033 | +0.27(+9.59%) |
Apr 22, 2009 | 2.385 | 2.845 | 2.385 | 2.799 | 64,210 | +0.34(+13.71%) |
Apr 21, 2009 | 2.286 | 2.585 | 2.286 | 2.462 | 54,157 | +0.18(+7.72%) |
Apr 20, 2009 | 2.301 | 2.600 | 2.232 | 2.286 | 53,202 | -0.02(-0.67%) |
Apr 17, 2009 | 2.247 | 2.470 | 2.232 | 2.301 | 81,495 | +0.08(+3.81%) |
Apr 16, 2009 | 2.109 | 2.217 | 2.094 | 2.217 | 64,111 | +0.08(+3.96%) |
Apr 15, 2009 | 1.818 | 2.171 | 1.802 | 2.132 | 39,520 | +0.08(+4.12%) |
Apr 14, 2009 | 2.186 | 2.224 | 2.048 | 2.048 | 207,685 | -0.12(-5.65%) |
Apr 13, 2009 | 2.194 | 2.263 | 2.140 | 2.171 | 66,380 | -0.06(-2.75%) |
Apr 09, 2009 | 2.111 | 2.301 | 2.102 | 2.232 | 73,144 | +0.15(+7.38%) |
Apr 08, 2009 | 2.017 | 2.086 | 2.017 | 2.079 | 19,557 | +0.03(+1.50%) |
Apr 07, 2009 | 2.086 | 2.125 | 2.017 | 2.048 | 27,264 | -0.08(-3.96%) |
Apr 06, 2009 | 2.126 | 2.147 | 2.071 | 2.132 | 35,594 | -0.08(-3.81%) |
Apr 03, 2009 | 2.125 | 2.232 | 2.109 | 2.217 | 16,775 | +0.07(+3.21%) |
Apr 02, 2009 | 1.994 | 2.201 | 1.994 | 2.148 | 21,252 | +0.17(+8.53%) |
Apr 01, 2009 | 1.933 | 2.040 | 1.933 | 1.979 | 25,071 | +0.02(+0.78%) |
Mar 31, 2009 | 1.986 | 1.994 | 1.948 | 1.963 | 27,114 | +0.01(+0.49%) |
Mar 30, 2009 | 2.029 | 2.029 | 1.940 | 1.954 | 9,909 | -0.24(-11.08%) |
Mar 26, 2009 | 2.056 | 2.201 | 2.055 | 2.197 | 23,703 | +0.07(+3.43%) |
Mar 25, 2009 | 2.109 | 2.209 | 2.040 | 2.125 | 34,445 | -0.02(-1.07%) |
Mar 24, 2009 | 1.873 | 2.148 | 1.873 | 2.148 | 22,691 | +0.25(+13.36%) |
Mar 23, 2009 | 1.933 | 1.956 | 1.864 | 1.894 | 33,258 | +0.05(+2.92%) |
Mar 20, 2009 | 1.818 | 1.864 | 1.772 | 1.841 | 13,636 | +0.09(+5.26%) |
Mar 19, 2009 | 1.825 | 1.879 | 1.726 | 1.749 | 24,036 | -0.05(-2.56%) |
Mar 18, 2009 | 1.848 | 1.848 | 1.741 | 1.795 | 19,467 | +0.02(+1.30%) |
Mar 17, 2009 | 1.618 | 1.879 | 1.611 | 1.772 | 71,542 | +0.08(+4.76%) |
Mar 16, 2009 | 1.779 | 1.785 | 1.649 | 1.691 | 49,973 | -0.03(-1.56%) |
Mar 13, 2009 | 1.542 | 1.733 | 1.542 | 1.718 | 103,817 | +0.18(+11.44%) |
Mar 12, 2009 | 1.442 | 1.542 | 1.381 | 1.542 | 144,966 | +0.05(+3.08%) |
Mar 11, 2009 | 1.787 | 1.787 | 1.227 | 1.496 | 785,671 | -0.31(-16.96%) |
Mar 10, 2009 | 1.649 | 1.801 | 1.580 | 1.801 | 66,493 | +0.29(+19.21%) |
Mar 09, 2009 | 1.626 | 1.649 | 1.511 | 1.511 | 52,700 | -0.05(-3.43%) |
Mar 06, 2009 | 1.657 | 1.726 | 1.534 | 1.565 | 40,232 | -0.11(-6.42%) |
Mar 05, 2009 | 1.672 | 1.756 | 1.649 | 1.672 | 20,039 | -0.05(-2.68%) |
Mar 04, 2009 | 1.756 | 1.779 | 1.703 | 1.718 | 36,079 | -0.02(-0.88%) |
Mar 02, 2009 | 1.864 | 1.864 | 1.733 | 1.733 | 24,076 | -0.18(-9.60%) |
Feb 27, 2009 | 1.825 | 1.917 | 1.733 | 1.917 | 51,323 | +0.15(+8.22%) |
Feb 26, 2009 | 1.925 | 2.032 | 1.703 | 1.772 | 87,458 | -0.08(-4.55%) |
Feb 25, 2009 | 2.032 | 2.032 | 1.856 | 1.856 | 78,113 | -0.15(-7.28%) |
Feb 24, 2009 | 1.979 | 2.032 | 1.933 | 2.002 | 41,331 | -0.01(-0.39%) |
Feb 23, 2009 | 2.086 | 2.148 | 1.963 | 2.010 | 32,254 | -0.08(-3.67%) |
Feb 20, 2009 | 2.071 | 2.117 | 2.032 | 2.086 | 115,442 | -0.08(-3.55%) |
Feb 19, 2009 | 2.148 | 2.194 | 2.109 | 2.163 | 29,964 | -0.03(-1.40%) |
Feb 18, 2009 | 2.094 | 2.278 | 2.025 | 2.194 | 50,124 | +0.16(+7.92%) |
Feb 17, 2009 | 2.109 | 2.270 | 2.002 | 2.032 | 53,977 | -0.07(-3.28%) |
Feb 13, 2009 | 2.278 | 2.355 | 1.986 | 2.102 | 84,932 | -0.13(-5.84%) |
Feb 12, 2009 | 2.224 | 2.332 | 2.194 | 2.232 | 60,745 | -0.15(-6.13%) |
Feb 11, 2009 | 2.301 | 2.378 | 2.286 | 2.378 | 37,925 | +0.07(+2.99%) |
Feb 10, 2009 | 2.316 | 2.355 | 2.293 | 2.309 | 17,158 | -0.01(-0.33%) |
Feb 09, 2009 | 2.293 | 2.362 | 2.263 | 2.316 | 31,843 | -0.10(-4.13%) |
Feb 06, 2009 | 2.293 | 2.508 | 2.255 | 2.416 | 32,660 | +0.17(+7.51%) |
Feb 05, 2009 | 2.477 | 2.477 | 1.772 | 2.247 | 253,748 | -0.31(-12.28%) |
Feb 04, 2009 | 2.753 | 2.784 | 2.531 | 2.562 | 51,042 | -0.23(-8.24%) |
Feb 03, 2009 | 2.938 | 2.938 | 2.746 | 2.792 | 28,310 | -0.06(-2.15%) |
Feb 02, 2009 | 2.991 | 2.991 | 2.776 | 2.853 | 59,265 | -0.15(-5.10%) |
Jan 30, 2009 | 3.168 | 3.168 | 2.991 | 3.007 | 8,251 | -0.08(-2.49%) |
Jan 29, 2009 | 3.091 | 3.206 | 3.053 | 3.083 | 10,139 | +0.07(+2.29%) |
Jan 28, 2009 | 3.252 | 3.252 | 2.991 | 3.014 | 17,080 | -0.08(-2.48%) |
Jan 27, 2009 | 3.053 | 3.122 | 2.914 | 3.091 | 12,647 | +0.15(+4.95%) |
Jan 26, 2009 | 2.953 | 3.152 | 2.930 | 2.945 | 18,514 | -0.02(-0.77%) |
Jan 23, 2009 | 2.968 | 3.045 | 2.938 | 2.968 | 16,167 | -0.08(-2.76%) |
Jan 22, 2009 | 3.106 | 3.106 | 2.991 | 3.053 | 16,949 | -0.06(-1.97%) |
Jan 21, 2009 | 3.037 | 3.175 | 2.968 | 3.114 | 12,364 | -0.01(-0.25%) |
Jan 20, 2009 | 3.076 | 3.168 | 2.999 | 3.122 | 39,232 | -0.06(-1.93%) |
Jan 16, 2009 | 3.145 | 3.183 | 2.976 | 3.183 | 25,066 | +0.15(+5.06%) |
Jan 15, 2009 | 3.099 | 3.183 | 2.991 | 3.030 | 58,674 | -0.20(-6.18%) |
Jan 14, 2009 | 3.076 | 3.229 | 3.030 | 3.229 | 37,018 | +0.15(+4.73%) |
Jan 13, 2009 | 3.198 | 3.244 | 3.045 | 3.083 | 28,261 | -0.17(-5.19%) |
Jan 12, 2009 | 3.405 | 3.405 | 3.206 | 3.252 | 32,233 | -0.02(-0.47%) |
Jan 09, 2009 | 3.375 | 3.413 | 3.237 | 3.267 | 12,850 | -0.05(-1.62%) |
Jan 08, 2009 | 3.267 | 3.382 | 3.206 | 3.321 | 34,552 | +0.15(+4.59%) |
Jan 07, 2009 | 3.191 | 3.398 | 3.114 | 3.175 | 69,693 | -0.02(-0.72%) |
Jan 06, 2009 | 3.244 | 3.490 | 3.091 | 3.198 | 95,725 | +0.08(+2.71%) |
Jan 05, 2009 | 3.260 | 3.367 | 3.030 | 3.114 | 46,897 | -0.15(-4.47%) |
Jan 02, 2009 | 3.620 | 3.635 | 3.152 | 3.260 | 170,129 | -0.26(-7.41%) |
Dec 31, 2008 | 3.106 | 3.566 | 3.022 | 3.520 | 51,471 | +0.37(+11.68%) |
Dec 30, 2008 | 3.114 | 3.175 | 3.076 | 3.152 | 66,383 | +0.01(+0.24%) |
Dec 29, 2008 | 3.183 | 3.183 | 3.076 | 3.145 | 36,009 | +0.07(+2.24%) |
Dec 26, 2008 | 3.083 | 3.160 | 2.999 | 3.076 | 51,175 | +0.05(+1.52%) |
Dec 24, 2008 | 2.822 | 3.030 | 2.723 | 3.030 | 49,846 | +0.23(+8.22%) |
Dec 23, 2008 | 2.884 | 3.091 | 2.646 | 2.799 | 124,443 | -0.07(-2.41%) |
Dec 22, 2008 | 3.390 | 3.390 | 2.861 | 2.868 | 236,054 | -0.54(-15.77%) |
Dec 19, 2008 | 3.666 | 3.666 | 3.356 | 3.405 | 34,435 | -0.10(-2.84%) |
Dec 18, 2008 | 3.789 | 3.789 | 3.451 | 3.505 | 10,326 | -0.16(-4.39%) |
Dec 17, 2008 | 3.743 | 3.942 | 3.390 | 3.666 | 57,054 | -0.08(-2.25%) |
Dec 16, 2008 | 3.658 | 3.858 | 3.520 | 3.751 | 32,113 | +0.12(+3.16%) |
Dec 15, 2008 | 3.935 | 4.203 | 3.559 | 3.635 | 38,709 | -0.23(-5.95%) |
Dec 12, 2008 | 4.057 | 4.057 | 3.727 | 3.866 | 68,072 | -0.13(-3.26%) |
Dec 11, 2008 | 4.065 | 4.065 | 3.866 | 3.996 | 19,326 | -0.05(-1.33%) |
Dec 10, 2008 | 3.950 | 4.341 | 3.843 | 4.050 | 31,384 | +0.18(+4.76%) |
Dec 09, 2008 | 4.548 | 4.548 | 3.850 | 3.866 | 20,460 | -0.65(-14.43%) |
Dec 08, 2008 | 4.579 | 4.709 | 4.464 | 4.517 | 52,806 | +0.11(+2.43%) |
Dec 05, 2008 | 4.188 | 4.418 | 3.935 | 4.410 | 56,093 | +0.20(+4.74%) |
Dec 04, 2008 | 4.195 | 4.318 | 4.073 | 4.211 | 69,243 | +0.12(+3.00%) |
Dec 03, 2008 | 3.988 | 4.119 | 3.835 | 4.088 | 49,494 | +0.28(+7.24%) |
Dec 02, 2008 | 3.866 | 4.065 | 3.781 | 3.812 | 33,800 | -0.01(-0.20%) |
Dec 01, 2008 | 3.981 | 3.981 | 3.689 | 3.820 | 58,828 | -0.28(-6.74%) |
Nov 28, 2008 | 4.011 | 4.218 | 3.958 | 4.096 | 28,564 | -0.18(-4.30%) |
Nov 26, 2008 | 3.896 | 4.303 | 3.528 | 4.280 | 93,496 | +0.29(+7.31%) |
Nov 25, 2008 | 3.981 | 4.027 | 3.727 | 3.988 | 92,163 | +0.01(+0.19%) |
Nov 24, 2008 | 2.769 | 4.042 | 2.569 | 3.981 | 322,738 | +1.24(+45.38%) |
Nov 21, 2008 | 2.531 | 2.807 | 2.493 | 2.738 | 205,092 | +0.20(+7.85%) |
Nov 20, 2008 | 2.891 | 2.891 | 2.493 | 2.539 | 173,903 | -0.33(-11.50%) |
Nov 19, 2008 | 3.106 | 3.214 | 2.830 | 2.868 | 72,297 | -0.21(-6.73%) |
Nov 18, 2008 | 3.244 | 3.244 | 3.007 | 3.076 | 50,953 | -0.20(-6.09%) |
Nov 17, 2008 | 3.267 | 3.375 | 3.152 | 3.275 | 39,551 | +0.01(+0.23%) |
Nov 14, 2008 | 3.329 | 3.528 | 3.267 | 3.267 | 103,016 | -0.08(-2.29%) |
Nov 13, 2008 | 3.528 | 3.766 | 3.221 | 3.344 | 148,282 | -0.17(-4.80%) |
Nov 12, 2008 | 4.168 | 4.280 | 3.513 | 3.513 | 164,862 | -0.71(-16.73%) |
Nov 11, 2008 | 4.540 | 4.540 | 4.073 | 4.218 | 48,780 | -0.41(-8.94%) |
Nov 10, 2008 | 4.901 | 4.901 | 4.487 | 4.633 | 23,171 | -0.18(-3.67%) |
Nov 07, 2008 | 4.817 | 4.947 | 4.755 | 4.809 | 29,287 | +0.09(+1.95%) |
Nov 06, 2008 | 5.031 | 5.031 | 4.702 | 4.717 | 29,210 | -0.38(-7.38%) |
Nov 05, 2008 | 5.591 | 5.591 | 5.062 | 5.093 | 62,508 | -0.56(-9.91%) |
Nov 04, 2008 | 5.576 | 5.852 | 5.369 | 5.653 | 136,478 | +0.02(+0.41%) |
Nov 03, 2008 | 5.376 | 5.691 | 5.162 | 5.630 | 60,583 | +0.26(+4.86%) |
Oct 31, 2008 | 4.843 | 5.369 | 4.817 | 5.369 | 59,258 | +0.18(+3.55%) |
Oct 30, 2008 | 5.100 | 5.346 | 5.016 | 5.185 | 93,434 | +0.13(+2.58%) |
Oct 29, 2008 | 4.326 | 5.139 | 4.257 | 5.054 | 318,115 | +0.84(+20.04%) |
Oct 28, 2008 | 4.533 | 4.709 | 4.065 | 4.211 | 122,833 | -0.26(-5.83%) |
Oct 27, 2008 | 5.507 | 5.507 | 4.226 | 4.471 | 173,836 | -1.03(-18.69%) |
Oct 24, 2008 | 6.036 | 6.036 | 4.909 | 5.499 | 102,655 | -0.73(-11.70%) |
Oct 23, 2008 | 6.366 | 6.596 | 6.067 | 6.228 | 94,712 | -0.21(-3.22%) |
Oct 22, 2008 | 6.512 | 6.535 | 6.212 | 6.435 | 117,078 | -0.18(-2.78%) |
Oct 21, 2008 | 6.320 | 6.887 | 6.320 | 6.619 | 378,113 | +0.31(+4.86%) |
Oct 20, 2008 | 5.415 | 6.381 | 5.415 | 6.312 | 205,032 | +0.69(+12.28%) |
Oct 17, 2008 | 4.702 | 5.783 | 4.633 | 5.622 | 124,525 | +0.82(+17.09%) |
Oct 16, 2008 | 4.610 | 4.840 | 4.525 | 4.801 | 61,132 | +0.20(+4.33%) |
Oct 15, 2008 | 4.740 | 4.786 | 4.471 | 4.602 | 87,276 | -0.13(-2.76%) |
Oct 14, 2008 | 4.740 | 4.832 | 4.602 | 4.732 | 115,872 | +0.09(+1.98%) |
Oct 13, 2008 | 4.471 | 4.939 | 4.448 | 4.640 | 148,456 | +0.28(+6.33%) |
Oct 10, 2008 | 4.180 | 4.886 | 3.912 | 4.364 | 216,304 | +0.06(+1.43%) |
Oct 09, 2008 | 4.510 | 4.679 | 4.303 | 4.303 | 53,361 | -0.15(-3.44%) |
Oct 08, 2008 | 4.602 | 4.679 | 4.326 | 4.456 | 105,591 | -0.23(-4.91%) |
Oct 07, 2008 | 5.016 | 5.315 | 4.640 | 4.686 | 109,486 | -0.25(-5.12%) |
Oct 06, 2008 | 5.254 | 5.392 | 4.602 | 4.939 | 308,812 | -0.42(-7.87%) |
Oct 03, 2008 | 5.576 | 5.812 | 5.361 | 5.361 | 211,412 | -0.16(-2.92%) |
Oct 02, 2008 | 5.913 | 6.118 | 5.476 | 5.522 | 159,733 | -0.49(-8.16%) |
Oct 01, 2008 | 6.059 | 6.458 | 5.975 | 6.013 | 100,071 | -0.09(-1.51%) |
Sep 30, 2008 | 6.258 | 6.289 | 5.967 | 6.105 | 150,498 | -0.18(-2.93%) |
Sep 29, 2008 | 7.087 | 7.087 | 6.174 | 6.289 | 143,178 | -1.01(-13.87%) |
Sep 26, 2008 | 7.585 | 7.662 | 6.542 | 7.302 | 155,231 | -0.56(-7.12%) |
Sep 25, 2008 | 7.631 | 7.977 | 7.631 | 7.861 | 76,556 | +0.08(+0.99%) |
Sep 24, 2008 | 7.808 | 7.808 | 7.547 | 7.785 | 87,288 | -0.28(-3.43%) |
Sep 23, 2008 | 7.785 | 8.099 | 7.570 | 8.061 | 112,487 | +0.24(+3.04%) |
Sep 22, 2008 | 8.023 | 8.092 | 7.501 | 7.823 | 125,177 | -0.23(-2.86%) |
Sep 19, 2008 | 8.168 | 8.490 | 7.854 | 8.053 | 175,141 | +0.15(+1.94%) |
Sep 18, 2008 | 8.882 | 8.905 | 7.478 | 7.900 | 282,273 | -0.77(-8.85%) |
Sep 17, 2008 | 9.150 | 9.150 | 8.513 | 8.667 | 200,035 | -0.65(-7.00%) |
Sep 16, 2008 | 9.733 | 9.733 | 9.188 | 9.319 | 96,515 | -0.61(-6.11%) |
Sep 15, 2008 | 9.925 | 10.31 | 8.820 | 9.925 | 218,690 | -0.29(-2.85%) |
Sep 12, 2008 | 10.27 | 10.46 | 9.932 | 10.22 | 65,476 | -0.23(-2.20%) |
Sep 11, 2008 | 10.34 | 10.51 | 10.08 | 10.45 | 86,352 | -0.01(-0.07%) |
Sep 10, 2008 | 10.04 | 10.50 | 9.579 | 10.45 | 198,849 | +0.50(+5.01%) |
Sep 09, 2008 | 9.971 | 10.00 | 9.810 | 9.955 | 114,964 | +0.02(+0.23%) |
Sep 08, 2008 | 10.29 | 10.32 | 9.664 | 9.932 | 120,332 | -0.06(-0.61%) |
Sep 05, 2008 | 9.672 | 10.19 | 9.127 | 9.994 | 166,683 | +0.21(+2.20%) |
Sep 04, 2008 | 9.817 | 9.894 | 9.503 | 9.779 | 161,349 | -0.08(-0.86%) |
Sep 03, 2008 | 9.932 | 9.971 | 9.595 | 9.863 | 78,652 | -0.05(-0.46%) |
Sep 02, 2008 | 9.718 | 10.15 | 9.510 | 9.909 | 268,344 | +0.51(+5.47%) |
Aug 29, 2008 | 9.710 | 9.733 | 8.974 | 9.395 | 116,753 | -0.40(-4.11%) |
Aug 28, 2008 | 9.587 | 9.925 | 9.449 | 9.798 | 173,201 | +0.21(+2.20%) |
Aug 27, 2008 | 9.280 | 9.702 | 9.250 | 9.587 | 79,832 | +0.31(+3.31%) |
Aug 26, 2008 | 9.518 | 9.579 | 8.836 | 9.280 | 101,841 | -0.15(-1.63%) |
Aug 25, 2008 | 9.587 | 9.894 | 9.227 | 9.434 | 266,508 | -0.15(-1.60%) |
Aug 22, 2008 | 9.142 | 9.672 | 8.828 | 9.587 | 209,783 | +0.43(+4.69%) |
Aug 21, 2008 | 9.495 | 9.495 | 8.820 | 9.158 | 119,687 | -0.37(-3.86%) |
Aug 20, 2008 | 9.434 | 9.587 | 8.897 | 9.526 | 143,192 | +0.32(+3.50%) |
Aug 19, 2008 | 9.909 | 9.932 | 9.089 | 9.204 | 217,074 | -0.81(-8.05%) |
Aug 18, 2008 | 10.12 | 10.12 | 9.388 | 10.01 | 280,201 | -0.04(-0.38%) |
Aug 15, 2008 | 9.917 | 10.30 | 9.672 | 10.05 | 241,593 | +0.28(+2.91%) |
Aug 14, 2008 | 9.242 | 9.971 | 9.089 | 9.764 | 192,975 | +0.18(+1.84%) |
Aug 13, 2008 | 10.13 | 10.35 | 9.211 | 9.587 | 437,791 | -0.54(-5.30%) |
Aug 12, 2008 | 9.779 | 10.55 | 9.748 | 10.12 | 418,369 | +0.35(+3.53%) |
Aug 11, 2008 | 8.322 | 9.925 | 8.245 | 9.779 | 548,202 | +1.47(+17.73%) |
Aug 08, 2008 | 8.628 | 8.628 | 8.138 | 8.306 | 119,045 | -0.32(-3.73%) |
Aug 07, 2008 | 8.053 | 8.717 | 7.769 | 8.628 | 415,459 | +0.31(+3.69%) |
Aug 06, 2008 | 7.064 | 8.352 | 7.056 | 8.322 | 478,239 | +1.38(+19.89%) |
Aug 05, 2008 | 6.929 | 7.079 | 6.864 | 6.941 | 62,745 | +0.00(+0.00%) |
Aug 04, 2008 | 7.355 | 7.355 | 6.711 | 6.941 | 112,970 | -0.27(-3.72%) |
Aug 01, 2008 | 6.880 | 7.248 | 6.880 | 7.210 | 74,135 | +0.13(+1.84%) |
Jul 31, 2008 | 7.056 | 7.148 | 7.048 | 7.079 | 51,669 | -0.08(-1.07%) |
Jul 30, 2008 | 7.018 | 7.156 | 6.926 | 7.156 | 48,053 | +0.15(+2.08%) |
Jul 29, 2008 | 7.010 | 7.102 | 6.826 | 7.010 | 160,532 | +0.25(+3.75%) |
Jul 28, 2008 | 6.841 | 6.895 | 6.228 | 6.757 | 109,533 | -0.14(-2.00%) |
Jul 25, 2008 | 6.435 | 6.895 | 6.435 | 6.895 | 59,192 | +0.45(+7.02%) |
Jul 24, 2008 | 6.090 | 6.443 | 5.990 | 6.443 | 52,973 | +0.22(+3.61%) |
Jul 23, 2008 | 5.890 | 6.258 | 5.890 | 6.218 | 49,330 | +0.24(+4.07%) |
Jul 22, 2008 | 5.706 | 6.082 | 5.706 | 5.975 | 53,303 | +0.31(+5.56%) |
Jul 21, 2008 | 5.752 | 5.821 | 5.561 | 5.660 | 61,541 | -0.10(-1.73%) |
Jul 18, 2008 | 6.097 | 6.097 | 5.714 | 5.760 | 25,594 | -0.35(-5.65%) |
Jul 17, 2008 | 5.714 | 6.105 | 5.714 | 6.105 | 45,327 | +0.22(+3.78%) |
Jul 16, 2008 | 5.461 | 5.883 | 5.461 | 5.883 | 13,448 | +0.33(+5.94%) |
Jul 15, 2008 | 5.660 | 5.745 | 5.507 | 5.553 | 62,543 | -0.23(-3.98%) |
Jul 14, 2008 | 5.837 | 5.906 | 5.353 | 5.783 | 64,570 | -0.20(-3.33%) |
Jul 11, 2008 | 5.875 | 5.998 | 5.844 | 5.982 | 14,186 | +0.10(+1.69%) |
Jul 10, 2008 | 5.484 | 5.883 | 5.415 | 5.883 | 75,526 | +0.51(+9.57%) |
Jul 09, 2008 | 5.353 | 5.469 | 5.353 | 5.369 | 44,895 | -0.19(-3.45%) |
Jul 08, 2008 | 5.399 | 5.798 | 5.246 | 5.561 | 55,234 | +0.12(+2.26%) |
Jul 07, 2008 | 5.522 | 5.653 | 5.346 | 5.438 | 155,485 | -0.08(-1.53%) |
Jul 04, 2008 | 6.243 | 6.251 | 5.522 | 5.522 | 96,603 | +0.00(+0.00%) |
Jul 03, 2008 | 6.243 | 6.251 | 5.522 | 5.522 | 96,603 | -0.77(-12.30%) |
Jul 02, 2008 | 6.282 | 6.473 | 6.251 | 6.297 | 25,880 | -0.01(-0.12%) |
Jul 01, 2008 | 6.305 | 6.404 | 6.235 | 6.305 | 35,514 | -0.05(-0.72%) |
Jun 30, 2008 | 6.343 | 6.657 | 6.328 | 6.351 | 93,944 | -0.20(-3.04%) |
Jun 27, 2008 | 6.611 | 6.627 | 6.320 | 6.550 | 78,717 | -0.11(-1.61%) |
Jun 26, 2008 | 6.765 | 6.772 | 6.604 | 6.657 | 25,424 | -0.15(-2.14%) |
Jun 25, 2008 | 6.711 | 6.803 | 6.627 | 6.803 | 79,779 | +0.09(+1.37%) |
Jun 24, 2008 | 6.857 | 6.857 | 6.458 | 6.711 | 37,946 | -0.21(-2.99%) |
Jun 23, 2008 | 6.979 | 7.018 | 6.596 | 6.918 | 51,554 | -0.06(-0.88%) |
Jun 20, 2008 | 6.926 | 6.995 | 6.895 | 6.979 | 29,972 | +0.05(+0.78%) |
Jun 19, 2008 | 6.872 | 6.941 | 6.872 | 6.926 | 19,918 | +0.02(+0.33%) |
Jun 18, 2008 | 6.803 | 6.972 | 6.803 | 6.903 | 21,728 | -0.08(-1.10%) |
Jun 17, 2008 | 6.887 | 7.041 | 6.351 | 6.979 | 31,596 | +0.10(+1.45%) |
Jun 16, 2008 | 6.657 | 6.880 | 6.443 | 6.880 | 28,124 | +0.24(+3.58%) |
Jun 13, 2008 | 6.627 | 6.703 | 6.565 | 6.642 | 22,652 | +0.09(+1.41%) |
Jun 12, 2008 | 6.220 | 6.596 | 5.959 | 6.550 | 51,429 | +0.01(+0.12%) |
Jun 11, 2008 | 6.611 | 6.634 | 6.473 | 6.542 | 23,970 | -0.05(-0.70%) |
Jun 10, 2008 | 6.673 | 6.719 | 6.297 | 6.588 | 33,745 | +0.07(+1.06%) |
Jun 09, 2008 | 6.450 | 6.696 | 6.450 | 6.519 | 59,103 | +0.05(+0.83%) |
Jun 06, 2008 | 6.581 | 6.596 | 6.450 | 6.466 | 23,049 | -0.18(-2.66%) |
Jun 05, 2008 | 6.005 | 6.657 | 5.944 | 6.642 | 37,014 | +0.28(+4.46%) |
Jun 04, 2008 | 6.343 | 6.358 | 6.197 | 6.358 | 16,806 | +0.03(+0.48%) |
Jun 03, 2008 | 6.328 | 6.504 | 6.212 | 6.328 | 61,983 | -0.02(-0.36%) |
Jun 02, 2008 | 6.627 | 6.795 | 6.197 | 6.351 | 73,688 | -0.16(-2.47%) |
May 30, 2008 | 6.335 | 6.512 | 6.312 | 6.512 | 91,263 | +0.18(+2.91%) |
May 29, 2008 | 5.952 | 6.496 | 5.760 | 6.328 | 373,867 | +0.35(+5.77%) |
May 28, 2008 | 6.258 | 6.351 | 5.967 | 5.982 | 29,444 | -0.25(-3.94%) |
May 27, 2008 | 6.473 | 6.481 | 6.136 | 6.228 | 73,014 | -0.26(-4.02%) |
May 26, 2008 | 6.427 | 6.527 | 6.266 | 6.489 | 35,568 | +0.00(+0.00%) |
May 23, 2008 | 6.427 | 6.527 | 6.266 | 6.489 | 35,568 | +0.13(+2.05%) |
May 22, 2008 | 6.688 | 6.688 | 6.258 | 6.358 | 16,720 | +0.03(+0.41%) |
May 21, 2008 | 6.857 | 7.079 | 6.252 | 6.332 | 172,886 | -0.56(-8.16%) |
May 20, 2008 | 7.233 | 7.233 | 6.749 | 6.895 | 29,199 | -0.24(-3.33%) |
May 19, 2008 | 6.826 | 7.263 | 6.826 | 7.133 | 69,955 | +0.26(+3.79%) |
May 16, 2008 | 6.987 | 7.148 | 6.872 | 6.872 | 114,451 | -0.18(-2.61%) |
May 15, 2008 | 7.102 | 7.286 | 6.688 | 7.056 | 164,275 | -0.10(-1.39%) |
May 14, 2008 | 6.972 | 7.156 | 6.904 | 7.156 | 124,209 | +0.35(+5.19%) |
May 13, 2008 | 7.071 | 7.095 | 6.742 | 6.803 | 54,722 | -0.12(-1.77%) |
May 12, 2008 | 6.443 | 7.025 | 6.374 | 6.926 | 164,031 | +0.60(+9.45%) |
May 09, 2008 | 6.435 | 6.458 | 6.136 | 6.328 | 53,690 | -0.21(-3.17%) |
May 08, 2008 | 6.627 | 6.627 | 6.397 | 6.535 | 28,016 | +0.02(+0.24%) |
May 07, 2008 | 6.535 | 6.719 | 6.450 | 6.519 | 79,081 | -0.05(-0.70%) |
May 06, 2008 | 6.427 | 6.604 | 6.189 | 6.565 | 121,643 | +0.20(+3.13%) |
May 05, 2008 | 5.952 | 6.696 | 5.844 | 6.366 | 330,805 | +0.58(+9.93%) |
May 02, 2008 | 5.668 | 6.005 | 5.645 | 5.791 | 141,765 | +0.23(+4.14%) |