Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.049 | 5.071 | 4.928 | 5.037 | 47,396 | -0.01(-0.20%) |
Mar 30, 2009 | 5.109 | 5.109 | 4.948 | 5.047 | 84,182 | -0.08(-1.63%) |
Mar 26, 2009 | 5.230 | 5.266 | 5.103 | 5.130 | 223,542 | -0.05(-0.93%) |
Mar 25, 2009 | 5.153 | 5.178 | 5.102 | 5.178 | 88,355 | +0.06(+1.22%) |
Mar 24, 2009 | 5.076 | 5.162 | 5.076 | 5.116 | 57,350 | +0.00(+0.06%) |
Mar 23, 2009 | 5.054 | 5.229 | 5.030 | 5.113 | 47,736 | +0.11(+2.12%) |
Mar 20, 2009 | 5.047 | 5.054 | 4.914 | 5.007 | 67,756 | +0.02(+0.48%) |
Mar 19, 2009 | 5.049 | 5.222 | 4.962 | 4.983 | 214,388 | +0.04(+0.71%) |
Mar 18, 2009 | 5.096 | 5.109 | 4.905 | 4.948 | 201,612 | -0.43(-8.02%) |
Mar 17, 2009 | 5.205 | 5.455 | 5.185 | 5.379 | 128,579 | +0.19(+3.68%) |
Mar 16, 2009 | 5.195 | 5.301 | 5.160 | 5.188 | 48,075 | +0.08(+1.58%) |
Mar 13, 2009 | 5.138 | 5.138 | 5.020 | 5.107 | 0 | +0.04(+0.70%) |
Mar 12, 2009 | 5.007 | 5.072 | 4.967 | 5.072 | 55,906 | +0.10(+2.08%) |
Mar 11, 2009 | 5.045 | 5.045 | 4.935 | 4.969 | 101,160 | +0.00(+0.03%) |
Mar 10, 2009 | 4.853 | 4.967 | 4.847 | 4.967 | 24,759 | +0.12(+2.51%) |
Mar 09, 2009 | 4.843 | 4.931 | 4.809 | 4.846 | 92,282 | -0.10(-2.11%) |
Mar 06, 2009 | 4.919 | 4.983 | 4.835 | 4.950 | 0 | +0.01(+0.17%) |
Mar 05, 2009 | 5.018 | 5.024 | 4.871 | 4.942 | 55,249 | -0.09(-1.80%) |
Mar 04, 2009 | 4.976 | 5.073 | 4.973 | 5.032 | 74,278 | +0.15(+3.16%) |
Mar 02, 2009 | 5.075 | 5.079 | 4.878 | 4.878 | 60,837 | -0.28(-5.45%) |
Feb 27, 2009 | 5.230 | 5.263 | 5.096 | 5.160 | 0 | -0.19(-3.52%) |
Feb 26, 2009 | 5.301 | 5.372 | 5.295 | 5.348 | 90,902 | +0.08(+1.56%) |
Feb 25, 2009 | 5.153 | 5.297 | 5.107 | 5.266 | 137,945 | +0.11(+2.19%) |
Feb 24, 2009 | 5.158 | 5.158 | 4.948 | 5.153 | 89,678 | +0.20(+4.14%) |
Feb 23, 2009 | 4.969 | 4.983 | 4.874 | 4.948 | 97,623 | +0.11(+2.19%) |
Feb 20, 2009 | 5.032 | 5.032 | 4.835 | 4.842 | 29,711 | -0.30(-5.91%) |
Feb 19, 2009 | 5.174 | 5.301 | 5.146 | 5.146 | 32,541 | +0.03(+0.50%) |
Feb 18, 2009 | 5.201 | 5.283 | 5.120 | 5.120 | 98,259 | -0.07(-1.44%) |
Feb 17, 2009 | 5.442 | 5.442 | 5.137 | 5.195 | 54,824 | -0.18(-3.26%) |
Feb 13, 2009 | 5.229 | 5.372 | 5.229 | 5.370 | 60,837 | +0.11(+2.04%) |
Feb 12, 2009 | 5.287 | 5.301 | 5.160 | 5.263 | 32,541 | +0.01(+0.27%) |
Feb 11, 2009 | 5.230 | 5.249 | 5.078 | 5.249 | 38,653 | +0.14(+2.68%) |
Feb 10, 2009 | 5.229 | 5.229 | 5.092 | 5.112 | 32,541 | -0.19(-3.55%) |
Feb 09, 2009 | 5.230 | 5.331 | 5.160 | 5.300 | 181,946 | +0.01(+0.11%) |
Feb 06, 2009 | 5.160 | 5.294 | 5.089 | 5.294 | 36,078 | +0.20(+4.03%) |
Feb 05, 2009 | 5.018 | 5.109 | 4.949 | 5.089 | 53,763 | +0.02(+0.45%) |
Feb 04, 2009 | 5.089 | 5.105 | 4.982 | 5.066 | 46,972 | -0.04(-0.75%) |
Feb 03, 2009 | 5.054 | 5.105 | 4.957 | 5.105 | 49,023 | -0.03(-0.66%) |
Feb 02, 2009 | 4.713 | 5.214 | 4.713 | 5.138 | 293,208 | +0.28(+5.85%) |
Jan 30, 2009 | 4.881 | 4.881 | 4.823 | 4.854 | 0 | -0.01(-0.15%) |
Jan 29, 2009 | 4.921 | 4.921 | 4.843 | 4.861 | 21,222 | -0.06(-1.12%) |
Jan 28, 2009 | 4.911 | 4.917 | 4.806 | 4.917 | 17,685 | +0.11(+2.29%) |
Jan 27, 2009 | 4.786 | 4.826 | 4.777 | 4.806 | 11,318 | +0.05(+1.04%) |
Jan 26, 2009 | 4.778 | 4.829 | 4.699 | 4.757 | 14,148 | +0.01(+0.12%) |
Jan 23, 2009 | 4.586 | 4.751 | 4.557 | 4.751 | 18,392 | +0.23(+5.10%) |
Jan 22, 2009 | 4.700 | 4.712 | 4.521 | 4.521 | 30,772 | -0.29(-5.94%) |
Jan 21, 2009 | 4.700 | 4.892 | 4.594 | 4.806 | 116,369 | +0.30(+6.75%) |
Jan 20, 2009 | 4.778 | 4.850 | 4.453 | 4.502 | 103,678 | -0.43(-8.79%) |
Jan 16, 2009 | 4.977 | 4.977 | 4.820 | 4.936 | 73,571 | -0.05(-1.02%) |
Jan 15, 2009 | 4.948 | 4.987 | 4.736 | 4.987 | 60,880 | +0.11(+2.17%) |
Jan 14, 2009 | 4.892 | 4.919 | 4.806 | 4.881 | 34,663 | -0.04(-0.80%) |
Jan 13, 2009 | 5.018 | 5.047 | 4.921 | 4.921 | 29,074 | -0.07(-1.36%) |
Jan 12, 2009 | 5.051 | 5.055 | 4.957 | 4.989 | 38,554 | +0.07(+1.38%) |
Jan 09, 2009 | 4.976 | 5.047 | 4.901 | 4.921 | 52,348 | -0.01(-0.26%) |
Jan 08, 2009 | 4.919 | 4.997 | 4.827 | 4.933 | 42,444 | -0.08(-1.69%) |
Jan 07, 2009 | 4.948 | 5.018 | 4.849 | 5.018 | 128,749 | -0.28(-5.23%) |
Jan 06, 2009 | 4.781 | 5.295 | 4.737 | 5.295 | 118,138 | +0.64(+13.86%) |
Jan 05, 2009 | 4.594 | 4.716 | 4.566 | 4.651 | 47,686 | +0.12(+2.68%) |
Jan 02, 2009 | 4.559 | 4.563 | 4.437 | 4.529 | 0 | -0.10(-2.11%) |
Jan 01, 2009 | 4.593 | 4.627 | 4.545 | 4.627 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.593 | 4.627 | 4.545 | 4.627 | 9,903 | +0.08(+1.68%) |
Dec 30, 2008 | 4.495 | 4.573 | 4.434 | 4.550 | 17,006 | +0.02(+0.44%) |
Dec 29, 2008 | 4.621 | 4.621 | 4.502 | 4.531 | 13,440 | -0.08(-1.69%) |
Dec 26, 2008 | 4.634 | 4.679 | 4.563 | 4.608 | 21,929 | -0.06(-1.36%) |
Dec 24, 2008 | 4.671 | 4.672 | 4.630 | 4.672 | 4,951 | +0.07(+1.54%) |
Dec 23, 2008 | 4.606 | 4.665 | 4.528 | 4.601 | 24,052 | +0.03(+0.62%) |
Dec 22, 2008 | 4.577 | 4.806 | 4.525 | 4.573 | 120,543 | -0.09(-1.85%) |
Dec 19, 2008 | 4.665 | 4.761 | 4.580 | 4.659 | 28,296 | +0.15(+3.26%) |
Dec 18, 2008 | 4.594 | 4.672 | 4.512 | 4.512 | 167,671 | -0.01(-0.25%) |
Dec 17, 2008 | 4.484 | 4.524 | 4.474 | 4.524 | 84,889 | +0.04(+0.88%) |
Dec 16, 2008 | 4.386 | 4.516 | 4.386 | 4.484 | 85,172 | +0.10(+2.22%) |
Dec 15, 2008 | 4.347 | 4.436 | 4.327 | 4.386 | 52,348 | -0.07(-1.52%) |
Dec 12, 2008 | 4.297 | 4.454 | 4.241 | 4.454 | 20,161 | +0.08(+1.81%) |
Dec 11, 2008 | 4.241 | 4.378 | 4.200 | 4.375 | 43,152 | +0.23(+5.63%) |
Dec 10, 2008 | 4.283 | 4.345 | 4.142 | 4.142 | 46,689 | -0.14(-3.30%) |
Dec 09, 2008 | 4.248 | 4.290 | 4.196 | 4.283 | 72,863 | -0.10(-2.26%) |
Dec 08, 2008 | 4.368 | 4.382 | 4.275 | 4.382 | 27,589 | +0.15(+3.58%) |
Dec 05, 2008 | 4.026 | 4.231 | 4.010 | 4.231 | 106,819 | +0.19(+4.58%) |
Dec 04, 2008 | 4.156 | 4.198 | 3.958 | 4.046 | 34,663 | -0.17(-3.96%) |
Dec 03, 2008 | 4.112 | 4.213 | 4.043 | 4.213 | 364,820 | +0.11(+2.72%) |
Dec 02, 2008 | 4.094 | 4.170 | 4.029 | 4.101 | 170,352 | +0.09(+2.15%) |
Dec 01, 2008 | 4.005 | 4.077 | 3.958 | 4.015 | 143,590 | -0.06(-1.49%) |
Nov 28, 2008 | 4.255 | 4.255 | 4.075 | 4.075 | 48,811 | -0.34(-7.74%) |
Nov 26, 2008 | 4.000 | 4.426 | 4.000 | 4.418 | 229,697 | +0.58(+15.19%) |
Nov 25, 2008 | 4.381 | 4.381 | 3.829 | 3.835 | 129,103 | -0.50(-11.60%) |
Nov 24, 2008 | 4.064 | 4.344 | 4.029 | 4.338 | 83,149 | +0.44(+11.40%) |
Nov 21, 2008 | 4.064 | 4.354 | 3.803 | 3.894 | 92,494 | -0.10(-2.41%) |
Nov 20, 2008 | 4.142 | 4.268 | 3.959 | 3.991 | 54,470 | -0.19(-4.63%) |
Nov 19, 2008 | 4.241 | 4.371 | 4.138 | 4.184 | 37,669 | -0.03(-0.70%) |
Nov 18, 2008 | 4.276 | 4.338 | 4.146 | 4.214 | 81,352 | -0.03(-0.60%) |
Nov 17, 2008 | 4.388 | 4.542 | 4.239 | 4.239 | 74,752 | -0.20(-4.46%) |
Nov 14, 2008 | 4.580 | 4.700 | 4.382 | 4.437 | 79,937 | -0.35(-7.38%) |
Nov 13, 2008 | 4.304 | 4.791 | 4.177 | 4.791 | 116,723 | +0.59(+14.15%) |
Nov 12, 2008 | 4.381 | 4.381 | 4.101 | 4.197 | 109,274 | -0.24(-5.45%) |
Nov 11, 2008 | 4.399 | 4.477 | 4.334 | 4.439 | 116,723 | -0.02(-0.44%) |
Nov 10, 2008 | 4.628 | 4.699 | 4.427 | 4.458 | 53,430 | -0.04(-0.82%) |
Nov 07, 2008 | 4.403 | 4.576 | 4.403 | 4.495 | 70,741 | +0.21(+4.95%) |
Nov 06, 2008 | 4.422 | 4.764 | 4.276 | 4.283 | 107,357 | -0.20(-4.51%) |
Nov 05, 2008 | 4.712 | 4.803 | 4.393 | 4.485 | 85,597 | -0.60(-11.86%) |
Nov 04, 2008 | 4.569 | 5.124 | 4.382 | 5.089 | 105,050 | +0.58(+12.85%) |
Nov 03, 2008 | 4.340 | 4.522 | 4.270 | 4.509 | 197,538 | +0.04(+0.95%) |
Oct 31, 2008 | 4.630 | 4.630 | 4.392 | 4.467 | 76,110 | -0.16(-3.48%) |
Oct 30, 2008 | 4.085 | 4.878 | 3.986 | 4.628 | 315,131 | +0.49(+11.74%) |
Oct 29, 2008 | 3.817 | 4.241 | 3.776 | 4.142 | 89,586 | +0.33(+8.52%) |
Oct 28, 2008 | 3.704 | 3.817 | 3.552 | 3.817 | 148,556 | +0.24(+6.72%) |
Oct 27, 2008 | 3.538 | 3.654 | 3.428 | 3.576 | 140,067 | +0.16(+4.76%) |
Oct 24, 2008 | 3.738 | 3.738 | 3.414 | 3.414 | 40,046 | -0.47(-12.05%) |
Oct 23, 2008 | 3.757 | 3.958 | 3.757 | 3.882 | 157,449 | +0.20(+5.45%) |
Oct 22, 2008 | 3.972 | 3.974 | 3.496 | 3.681 | 448,684 | -0.45(-10.97%) |
Oct 21, 2008 | 4.311 | 4.385 | 4.105 | 4.135 | 29,711 | -0.31(-6.88%) |
Oct 20, 2008 | 4.203 | 4.440 | 4.203 | 4.440 | 248,330 | +0.20(+4.84%) |
Oct 17, 2008 | 3.886 | 4.235 | 3.886 | 4.235 | 233,446 | +0.35(+8.98%) |
Oct 16, 2008 | 3.931 | 4.170 | 3.726 | 3.886 | 352,787 | -0.03(-0.72%) |
Oct 15, 2008 | 4.238 | 4.316 | 3.914 | 3.914 | 79,230 | -0.40(-9.18%) |
Oct 14, 2008 | 4.580 | 4.627 | 4.241 | 4.310 | 229,831 | +0.07(+1.63%) |
Oct 13, 2008 | 4.099 | 4.241 | 3.865 | 4.241 | 374,929 | +0.92(+27.66%) |
Oct 10, 2008 | 3.428 | 3.534 | 3.110 | 3.322 | 493,506 | -0.43(-11.39%) |
Oct 09, 2008 | 4.153 | 4.276 | 3.749 | 3.749 | 137,026 | -0.28(-6.95%) |
Oct 08, 2008 | 4.382 | 4.382 | 3.468 | 4.029 | 531,883 | -0.20(-4.62%) |
Oct 07, 2008 | 4.728 | 4.835 | 4.215 | 4.224 | 238,348 | -0.47(-10.03%) |
Oct 06, 2008 | 5.114 | 5.114 | 4.430 | 4.695 | 175,403 | -0.62(-11.68%) |
Oct 03, 2008 | 5.367 | 5.407 | 5.266 | 5.315 | 0 | -0.03(-0.56%) |
Oct 02, 2008 | 5.444 | 5.444 | 5.331 | 5.345 | 15,563 | -0.18(-3.25%) |
Oct 01, 2008 | 5.612 | 5.646 | 5.524 | 5.524 | 25,466 | -0.15(-2.64%) |
Sep 30, 2008 | 5.431 | 5.674 | 5.428 | 5.674 | 102,171 | +0.23(+4.23%) |
Sep 29, 2008 | 5.811 | 5.811 | 5.444 | 5.444 | 47,417 | -0.38(-6.60%) |
Sep 26, 2008 | 6.008 | 6.008 | 5.800 | 5.828 | 0 | -0.11(-1.88%) |
Sep 25, 2008 | 5.760 | 6.022 | 5.760 | 5.940 | 50,226 | +0.25(+4.40%) |
Sep 24, 2008 | 5.683 | 5.755 | 5.619 | 5.690 | 23,344 | -0.03(-0.49%) |
Sep 23, 2008 | 5.427 | 5.937 | 5.427 | 5.718 | 186,919 | -0.28(-4.62%) |
Sep 22, 2008 | 5.831 | 6.110 | 5.831 | 5.995 | 45,720 | +0.10(+1.70%) |
Sep 19, 2008 | 5.824 | 6.149 | 5.656 | 5.895 | 0 | +0.15(+2.68%) |
Sep 18, 2008 | 5.256 | 5.818 | 5.256 | 5.741 | 108,333 | +0.33(+6.14%) |
Sep 17, 2008 | 5.796 | 5.825 | 5.324 | 5.408 | 174,236 | -0.43(-7.36%) |
Sep 16, 2008 | 5.789 | 5.864 | 5.725 | 5.838 | 55,333 | +0.01(+0.12%) |
Sep 15, 2008 | 5.984 | 5.992 | 5.831 | 5.831 | 65,789 | -0.27(-4.49%) |
Sep 12, 2008 | 5.984 | 6.110 | 5.831 | 6.105 | 88,879 | +0.13(+2.10%) |
Sep 11, 2008 | 5.943 | 6.008 | 5.886 | 5.980 | 72,665 | +0.04(+0.62%) |
Sep 10, 2008 | 5.899 | 5.992 | 5.866 | 5.943 | 63,667 | +0.08(+1.30%) |
Sep 09, 2008 | 6.008 | 6.064 | 5.866 | 5.866 | 109,649 | -0.11(-1.78%) |
Sep 08, 2008 | 6.111 | 6.194 | 5.972 | 5.972 | 89,629 | -0.07(-1.12%) |
Sep 05, 2008 | 6.132 | 6.132 | 5.939 | 6.040 | 0 | -0.13(-2.11%) |
Sep 04, 2008 | 6.175 | 6.189 | 6.088 | 6.170 | 111,771 | -0.04(-0.68%) |
Sep 03, 2008 | 6.128 | 6.213 | 6.128 | 6.213 | 68,265 | +0.08(+1.27%) |
Sep 02, 2008 | 6.234 | 6.269 | 6.118 | 6.135 | 88,462 | -0.06(-0.96%) |
Aug 29, 2008 | 6.432 | 6.432 | 6.175 | 6.194 | 31,196 | -0.02(-0.36%) |
Aug 28, 2008 | 6.199 | 6.255 | 6.179 | 6.217 | 60,130 | +0.02(+0.30%) |
Aug 27, 2008 | 6.052 | 6.200 | 6.029 | 6.199 | 30,397 | +0.20(+3.25%) |
Aug 26, 2008 | 6.013 | 6.022 | 5.980 | 6.004 | 37,620 | +0.02(+0.33%) |
Aug 25, 2008 | 6.144 | 6.144 | 5.975 | 5.984 | 77,886 | -0.07(-1.19%) |
Aug 22, 2008 | 5.978 | 6.184 | 5.944 | 6.056 | 307,703 | +0.06(+1.04%) |
Aug 21, 2008 | 5.796 | 6.005 | 5.796 | 5.994 | 295,833 | +0.16(+2.81%) |
Aug 20, 2008 | 6.022 | 6.022 | 5.830 | 5.830 | 96,915 | -0.23(-3.76%) |
Aug 19, 2008 | 5.838 | 6.057 | 5.803 | 6.057 | 164,997 | +0.16(+2.63%) |
Aug 18, 2008 | 5.948 | 5.948 | 5.796 | 5.902 | 129,456 | +0.00(+0.00%) |
Aug 15, 2008 | 5.858 | 5.902 | 5.816 | 5.902 | 0 | +0.02(+0.36%) |
Aug 14, 2008 | 5.965 | 5.971 | 5.866 | 5.881 | 55,885 | -0.11(-1.91%) |
Aug 13, 2008 | 5.892 | 6.042 | 5.831 | 5.995 | 86,304 | +0.05(+0.88%) |
Aug 12, 2008 | 5.934 | 5.987 | 5.909 | 5.943 | 92,161 | +0.01(+0.10%) |
Aug 11, 2008 | 6.118 | 6.118 | 5.796 | 5.937 | 363,257 | -0.21(-3.47%) |
Aug 08, 2008 | 6.127 | 6.169 | 6.097 | 6.151 | 71,597 | +0.02(+0.39%) |
Aug 07, 2008 | 6.223 | 6.268 | 6.127 | 6.127 | 55,531 | -0.11(-1.77%) |
Aug 06, 2008 | 6.240 | 6.281 | 6.057 | 6.237 | 51,641 | -0.05(-0.81%) |
Aug 05, 2008 | 6.165 | 6.360 | 6.148 | 6.288 | 99,391 | +0.10(+1.67%) |
Aug 04, 2008 | 6.310 | 6.310 | 6.080 | 6.184 | 75,877 | +0.09(+1.53%) |
Aug 01, 2008 | 6.303 | 6.344 | 6.008 | 6.091 | 126,195 | -0.24(-3.73%) |
Jul 31, 2008 | 6.303 | 6.387 | 6.230 | 6.327 | 36,785 | -0.03(-0.51%) |
Jul 30, 2008 | 6.573 | 6.573 | 6.254 | 6.360 | 74,526 | -0.16(-2.41%) |
Jul 29, 2008 | 6.517 | 6.536 | 6.430 | 6.517 | 65,789 | +0.02(+0.35%) |
Jul 28, 2008 | 6.508 | 6.518 | 6.440 | 6.494 | 167,303 | -0.03(-0.41%) |
Jul 25, 2008 | 6.411 | 6.538 | 6.411 | 6.521 | 88,115 | +0.12(+1.92%) |
Jul 24, 2008 | 6.326 | 6.503 | 6.326 | 6.398 | 143,251 | +0.11(+1.80%) |
Jul 23, 2008 | 6.220 | 6.317 | 6.220 | 6.285 | 98,330 | +0.02(+0.36%) |
Jul 22, 2008 | 6.135 | 6.341 | 6.128 | 6.262 | 297,113 | +0.11(+1.84%) |
Jul 21, 2008 | 6.298 | 6.298 | 6.009 | 6.149 | 271,116 | -0.07(-1.20%) |
Jul 18, 2008 | 6.274 | 6.319 | 6.220 | 6.224 | 34,627 | -0.05(-0.72%) |
Jul 17, 2008 | 6.326 | 6.361 | 6.264 | 6.269 | 155,631 | +0.01(+0.23%) |
Jul 16, 2008 | 6.098 | 6.255 | 6.090 | 6.255 | 31,126 | +0.16(+2.57%) |
Jul 15, 2008 | 6.103 | 6.146 | 6.071 | 6.098 | 36,233 | +0.02(+0.30%) |
Jul 14, 2008 | 6.156 | 6.184 | 6.080 | 6.080 | 59,451 | -0.05(-0.78%) |
Jul 11, 2008 | 6.220 | 6.406 | 6.122 | 6.128 | 122,785 | -0.08(-1.37%) |
Jul 10, 2008 | 6.158 | 6.532 | 6.046 | 6.213 | 183,333 | +0.15(+2.40%) |
Jul 09, 2008 | 6.149 | 6.525 | 6.067 | 6.067 | 162,705 | -0.13(-2.17%) |
Jul 08, 2008 | 6.080 | 6.218 | 5.974 | 6.201 | 76,252 | +0.10(+1.64%) |
Jul 07, 2008 | 5.824 | 6.139 | 5.824 | 6.101 | 231,310 | +0.25(+4.30%) |
Jul 04, 2008 | 6.067 | 6.083 | 5.654 | 5.849 | 92,671 | +0.00(+0.00%) |
Jul 03, 2008 | 6.067 | 6.083 | 5.654 | 5.849 | 92,671 | -0.18(-2.91%) |
Jul 02, 2008 | 6.291 | 6.315 | 6.004 | 6.025 | 70,373 | -0.16(-2.58%) |
Jul 01, 2008 | 6.298 | 6.347 | 6.114 | 6.184 | 140,280 | -0.12(-1.91%) |
Jun 30, 2008 | 6.361 | 6.457 | 6.298 | 6.305 | 22,637 | -0.06(-0.89%) |
Jun 27, 2008 | 6.609 | 6.609 | 6.361 | 6.361 | 112,478 | -0.17(-2.66%) |
Jun 26, 2008 | 6.421 | 6.679 | 6.421 | 6.535 | 211,354 | -0.21(-3.16%) |
Jun 25, 2008 | 6.628 | 6.749 | 6.528 | 6.749 | 124,950 | +0.19(+2.89%) |
Jun 24, 2008 | 6.733 | 6.737 | 6.549 | 6.559 | 162,705 | -0.27(-3.99%) |
Jun 23, 2008 | 6.822 | 6.884 | 6.750 | 6.832 | 244,517 | -0.06(-0.86%) |
Jun 20, 2008 | 6.799 | 6.891 | 6.716 | 6.891 | 95,288 | +0.06(+0.93%) |
Jun 19, 2008 | 6.955 | 6.955 | 6.785 | 6.828 | 49,518 | -0.12(-1.75%) |
Jun 18, 2008 | 6.863 | 6.958 | 6.792 | 6.949 | 742,614 | +0.09(+1.36%) |
Jun 17, 2008 | 6.785 | 6.886 | 6.785 | 6.856 | 33,870 | +0.07(+1.02%) |
Jun 16, 2008 | 6.863 | 6.870 | 6.784 | 6.787 | 62,181 | +0.06(+0.95%) |
Jun 13, 2008 | 6.640 | 6.746 | 6.635 | 6.723 | 28,770 | +0.08(+1.19%) |
Jun 12, 2008 | 6.787 | 36.06 | 6.644 | 6.644 | 124,136 | -0.13(-1.98%) |
Jun 11, 2008 | 7.058 | 7.058 | 6.778 | 6.778 | 121,809 | -0.12(-1.72%) |
Jun 10, 2008 | 6.937 | 6.959 | 6.825 | 6.897 | 176,471 | -0.08(-1.21%) |
Jun 09, 2008 | 6.890 | 6.982 | 6.804 | 6.982 | 217,770 | +0.12(+1.81%) |
Jun 06, 2008 | 7.089 | 7.089 | 6.857 | 6.857 | 68,159 | -0.24(-3.42%) |
Jun 05, 2008 | 6.787 | 7.102 | 6.787 | 7.101 | 181,812 | +0.29(+4.30%) |
Jun 04, 2008 | 6.941 | 7.067 | 6.802 | 6.808 | 170,203 | -0.18(-2.55%) |
Jun 03, 2008 | 6.927 | 7.102 | 6.884 | 6.986 | 48,174 | +0.02(+0.24%) |
Jun 02, 2008 | 7.129 | 7.174 | 6.907 | 6.969 | 65,082 | -0.17(-2.34%) |
May 30, 2008 | 6.944 | 7.139 | 6.870 | 7.136 | 115,633 | +0.18(+2.60%) |
May 29, 2008 | 6.961 | 7.027 | 6.883 | 6.955 | 99,745 | -0.04(-0.61%) |
May 28, 2008 | 6.743 | 7.003 | 6.729 | 6.997 | 76,520 | +0.24(+3.62%) |
May 27, 2008 | 6.992 | 7.116 | 6.702 | 6.753 | 162,047 | -0.10(-1.40%) |
May 26, 2008 | 6.891 | 6.976 | 6.842 | 6.849 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.891 | 6.976 | 6.842 | 6.849 | 195,026 | -0.05(-0.66%) |
May 22, 2008 | 6.990 | 6.990 | 6.883 | 6.894 | 76,457 | -0.02(-0.23%) |
May 21, 2008 | 6.956 | 7.020 | 6.688 | 6.910 | 92,487 | -0.06(-0.81%) |
May 20, 2008 | 7.055 | 7.055 | 6.891 | 6.966 | 236,983 | -0.08(-1.16%) |
May 19, 2008 | 7.207 | 7.207 | 6.644 | 7.048 | 229,428 | -0.10(-1.35%) |
May 16, 2008 | 7.204 | 7.233 | 7.107 | 7.144 | 68,046 | -0.03(-0.37%) |
May 15, 2008 | 7.099 | 7.174 | 7.003 | 7.171 | 86,304 | +0.05(+0.75%) |
May 14, 2008 | 7.245 | 7.245 | 7.098 | 7.117 | 90,202 | -0.04(-0.49%) |
May 13, 2008 | 7.209 | 7.264 | 7.086 | 7.153 | 147,849 | +0.00(+0.06%) |
May 12, 2008 | 7.173 | 7.245 | 7.034 | 7.149 | 129,485 | -0.06(-0.84%) |
May 09, 2008 | 7.156 | 7.245 | 6.955 | 7.209 | 139,954 | +0.07(+1.01%) |
May 08, 2008 | 7.195 | 7.245 | 7.057 | 7.137 | 132,555 | +0.03(+0.36%) |
May 07, 2008 | 7.421 | 7.563 | 7.112 | 7.112 | 267,727 | -0.15(-2.04%) |
May 06, 2008 | 7.294 | 7.379 | 7.209 | 7.260 | 293,859 | +0.02(+0.29%) |
May 05, 2008 | 7.318 | 7.349 | 7.054 | 7.239 | 130,517 | -0.04(-0.51%) |
May 02, 2008 | 7.455 | 7.455 | 7.216 | 7.276 | 52,999 | -0.14(-1.85%) |
May 01, 2008 | 7.315 | 7.567 | 7.315 | 7.413 | 126,110 | +0.17(+2.40%) |
Apr 30, 2008 | 7.043 | 7.239 | 7.043 | 7.239 | 38,907 | +0.14(+1.99%) |
Apr 29, 2008 | 7.139 | 7.209 | 7.051 | 7.098 | 170,819 | -0.14(-1.88%) |
Apr 28, 2008 | 7.311 | 7.638 | 7.190 | 7.233 | 129,966 | -0.14(-1.95%) |
Apr 25, 2008 | 7.348 | 7.385 | 7.290 | 7.378 | 86,502 | +0.05(+0.64%) |
Apr 24, 2008 | 7.804 | 7.804 | 7.294 | 7.331 | 92,282 | -0.14(-1.85%) |
Apr 23, 2008 | 7.421 | 7.896 | 7.352 | 7.469 | 180,390 | +0.10(+1.34%) |
Apr 22, 2008 | 7.280 | 7.492 | 7.259 | 7.371 | 55,178 | +0.14(+1.94%) |
Apr 21, 2008 | 7.351 | 7.455 | 7.209 | 7.231 | 104,697 | -0.12(-1.62%) |
Apr 18, 2008 | 7.209 | 7.359 | 7.132 | 7.349 | 83,474 | +0.20(+2.77%) |
Apr 17, 2008 | 7.151 | 7.187 | 7.051 | 7.151 | 195,614 | -0.05(-0.75%) |
Apr 16, 2008 | 7.178 | 7.279 | 7.074 | 7.205 | 83,474 | +0.01(+0.14%) |
Apr 15, 2008 | 7.209 | 7.322 | 7.195 | 7.195 | 48,811 | -0.19(-2.62%) |
Apr 14, 2008 | 7.519 | 7.748 | 7.351 | 7.389 | 57,144 | -0.09(-1.21%) |
Apr 11, 2008 | 7.527 | 7.561 | 7.382 | 7.479 | 229,591 | -0.30(-3.82%) |
Apr 10, 2008 | 7.792 | 7.799 | 7.534 | 7.776 | 72,156 | +0.07(+0.84%) |
Apr 09, 2008 | 7.602 | 7.792 | 7.506 | 7.711 | 31,126 | +0.11(+1.51%) |
Apr 08, 2008 | 7.588 | 7.812 | 7.495 | 7.597 | 67,911 | -0.10(-1.25%) |
Apr 07, 2008 | 7.845 | 7.855 | 7.641 | 7.693 | 62,252 | -0.01(-0.15%) |
Apr 04, 2008 | 7.614 | 7.704 | 7.591 | 7.704 | 31,833 | +0.16(+2.16%) |
Apr 03, 2008 | 7.492 | 7.744 | 7.462 | 7.542 | 95,479 | +0.08(+1.14%) |
Apr 02, 2008 | 7.550 | 7.624 | 7.443 | 7.457 | 154,923 | -0.03(-0.43%) |