Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.317 | 7.529 | 7.139 | 7.228 | 451,090 | -0.18(-2.41%) |
Apr 29, 2009 | 7.073 | 7.508 | 7.021 | 7.407 | 377,263 | +0.41(+5.92%) |
Apr 28, 2009 | 6.842 | 7.214 | 6.842 | 6.993 | 306,702 | +0.05(+0.68%) |
Apr 27, 2009 | 6.819 | 7.059 | 6.767 | 6.946 | 372,754 | +0.01(+0.14%) |
Apr 24, 2009 | 6.894 | 7.068 | 6.710 | 6.936 | 433,250 | +0.02(+0.34%) |
Apr 23, 2009 | 7.322 | 7.332 | 6.725 | 6.913 | 525,895 | -0.38(-5.23%) |
Apr 22, 2009 | 7.506 | 7.727 | 7.261 | 7.294 | 272,663 | -0.35(-4.62%) |
Apr 21, 2009 | 7.059 | 7.774 | 6.739 | 7.647 | 439,608 | +0.53(+7.40%) |
Apr 20, 2009 | 7.501 | 7.764 | 7.096 | 7.120 | 208,796 | -0.57(-7.46%) |
Apr 17, 2009 | 8.066 | 8.066 | 7.647 | 7.694 | 233,058 | -0.34(-4.27%) |
Apr 16, 2009 | 8.000 | 8.296 | 7.727 | 8.037 | 183,427 | +0.09(+1.12%) |
Apr 15, 2009 | 7.675 | 7.953 | 7.609 | 7.948 | 171,548 | +0.24(+3.11%) |
Apr 14, 2009 | 8.089 | 8.188 | 7.647 | 7.708 | 200,360 | -0.52(-6.29%) |
Apr 13, 2009 | 8.146 | 8.310 | 8.042 | 8.226 | 176,034 | -0.05(-0.57%) |
Apr 09, 2009 | 7.943 | 8.273 | 7.868 | 8.273 | 234,556 | +0.44(+5.59%) |
Apr 08, 2009 | 7.788 | 7.849 | 7.633 | 7.835 | 273,249 | +0.08(+1.03%) |
Apr 07, 2009 | 7.826 | 7.934 | 7.746 | 7.755 | 166,582 | -0.16(-2.02%) |
Apr 06, 2009 | 7.826 | 7.934 | 7.666 | 7.915 | 175,705 | -0.00(-0.06%) |
Apr 03, 2009 | 7.670 | 7.957 | 7.496 | 7.920 | 245,366 | +0.25(+3.25%) |
Apr 02, 2009 | 7.732 | 7.859 | 7.581 | 7.670 | 270,138 | +0.09(+1.18%) |
Apr 01, 2009 | 7.101 | 7.600 | 7.101 | 7.581 | 236,173 | +0.37(+5.16%) |
Mar 31, 2009 | 7.223 | 7.426 | 7.099 | 7.209 | 337,393 | +0.10(+1.39%) |
Mar 30, 2009 | 7.139 | 7.181 | 6.920 | 7.110 | 264,411 | -0.46(-6.09%) |
Mar 26, 2009 | 7.299 | 7.572 | 7.242 | 7.572 | 345,682 | +0.40(+5.58%) |
Mar 25, 2009 | 7.115 | 7.252 | 6.767 | 7.172 | 274,261 | +0.11(+1.60%) |
Mar 24, 2009 | 7.308 | 7.567 | 7.016 | 7.059 | 168,328 | -0.40(-5.30%) |
Mar 23, 2009 | 7.044 | 7.454 | 6.884 | 7.454 | 238,787 | +0.43(+6.10%) |
Mar 20, 2009 | 7.346 | 7.383 | 7.016 | 7.026 | 278,783 | -0.24(-3.37%) |
Mar 19, 2009 | 7.412 | 7.506 | 7.256 | 7.270 | 215,904 | -0.06(-0.83%) |
Mar 18, 2009 | 7.087 | 7.360 | 6.847 | 7.332 | 568,407 | +0.16(+2.30%) |
Mar 17, 2009 | 6.870 | 7.167 | 6.800 | 7.167 | 293,331 | +0.37(+5.47%) |
Mar 16, 2009 | 7.233 | 7.233 | 6.532 | 6.795 | 337,225 | -0.16(-2.37%) |
Mar 13, 2009 | 7.195 | 7.322 | 6.833 | 6.960 | 296,846 | -0.21(-2.95%) |
Mar 12, 2009 | 6.607 | 7.228 | 6.423 | 7.172 | 261,600 | +0.57(+8.62%) |
Mar 11, 2009 | 6.739 | 7.035 | 6.555 | 6.602 | 322,275 | -0.07(-1.06%) |
Mar 10, 2009 | 6.503 | 6.856 | 6.440 | 6.673 | 330,008 | +0.31(+4.80%) |
Mar 09, 2009 | 6.447 | 6.583 | 6.341 | 6.367 | 265,151 | -0.13(-1.96%) |
Mar 06, 2009 | 6.409 | 6.597 | 6.310 | 6.494 | 202,534 | +0.14(+2.22%) |
Mar 05, 2009 | 6.376 | 6.612 | 6.268 | 6.353 | 453,151 | -0.16(-2.46%) |
Mar 04, 2009 | 6.381 | 6.579 | 6.310 | 6.513 | 379,913 | +0.27(+4.37%) |
Mar 02, 2009 | 6.696 | 6.696 | 6.212 | 6.240 | 459,684 | -0.58(-8.55%) |
Feb 27, 2009 | 6.522 | 7.073 | 6.522 | 6.823 | 570,409 | +0.22(+3.28%) |
Feb 26, 2009 | 6.663 | 6.847 | 6.484 | 6.607 | 339,683 | +0.07(+1.08%) |
Feb 25, 2009 | 7.040 | 7.096 | 6.470 | 6.536 | 471,550 | -0.46(-6.53%) |
Feb 24, 2009 | 7.077 | 7.233 | 6.866 | 6.993 | 1,029,602 | -0.29(-3.94%) |
Feb 23, 2009 | 7.294 | 7.915 | 7.172 | 7.280 | 383,861 | -0.40(-5.27%) |
Feb 20, 2009 | 7.727 | 7.877 | 7.219 | 7.684 | 535,069 | -0.20(-2.51%) |
Feb 19, 2009 | 7.901 | 7.986 | 7.779 | 7.882 | 229,626 | +0.10(+1.27%) |
Feb 18, 2009 | 7.779 | 7.962 | 7.492 | 7.783 | 349,352 | -0.09(-1.19%) |
Feb 17, 2009 | 8.070 | 8.183 | 7.675 | 7.877 | 278,662 | -0.32(-3.96%) |
Feb 13, 2009 | 8.395 | 8.545 | 8.174 | 8.202 | 230,045 | -0.21(-2.46%) |
Feb 12, 2009 | 8.188 | 8.475 | 8.179 | 8.409 | 238,322 | -0.10(-1.16%) |
Feb 11, 2009 | 8.136 | 8.536 | 8.136 | 8.508 | 169,765 | +0.41(+5.12%) |
Feb 10, 2009 | 8.470 | 8.720 | 8.089 | 8.094 | 301,989 | -0.48(-5.60%) |
Feb 09, 2009 | 8.475 | 8.701 | 8.381 | 8.574 | 709,333 | -0.94(-9.85%) |
Feb 06, 2009 | 9.082 | 9.557 | 9.059 | 9.510 | 391,975 | +0.39(+4.28%) |
Feb 05, 2009 | 8.931 | 9.219 | 8.889 | 9.120 | 195,166 | +0.15(+1.68%) |
Feb 04, 2009 | 8.828 | 9.035 | 8.795 | 8.969 | 161,316 | +0.12(+1.33%) |
Feb 03, 2009 | 8.917 | 8.969 | 8.706 | 8.851 | 128,619 | +0.00(+0.05%) |
Feb 02, 2009 | 8.710 | 9.054 | 8.616 | 8.847 | 248,565 | +0.03(+0.37%) |
Jan 30, 2009 | 8.889 | 9.026 | 8.659 | 8.814 | 156,260 | -0.05(-0.58%) |
Jan 29, 2009 | 9.162 | 9.162 | 8.814 | 8.866 | 237,268 | -0.43(-4.66%) |
Jan 28, 2009 | 9.228 | 9.487 | 9.101 | 9.299 | 239,877 | +0.24(+2.70%) |
Jan 27, 2009 | 8.696 | 9.087 | 8.475 | 9.054 | 164,365 | +0.41(+4.79%) |
Jan 26, 2009 | 8.724 | 8.964 | 8.400 | 8.640 | 255,095 | -0.08(-0.97%) |
Jan 23, 2009 | 8.494 | 8.765 | 8.433 | 8.724 | 198,243 | +0.03(+0.38%) |
Jan 22, 2009 | 8.823 | 9.059 | 8.489 | 8.691 | 255,329 | -0.37(-4.05%) |
Jan 21, 2009 | 8.828 | 9.082 | 8.654 | 9.059 | 433,399 | +0.32(+3.72%) |
Jan 20, 2009 | 9.021 | 9.284 | 8.715 | 8.734 | 424,208 | -0.49(-5.31%) |
Jan 16, 2009 | 9.082 | 9.308 | 8.748 | 9.223 | 459,136 | +0.14(+1.55%) |
Jan 15, 2009 | 8.842 | 9.266 | 8.593 | 9.082 | 333,818 | +0.24(+2.71%) |
Jan 14, 2009 | 8.936 | 9.115 | 8.800 | 8.842 | 362,232 | -0.40(-4.33%) |
Jan 13, 2009 | 8.790 | 9.317 | 8.644 | 9.242 | 359,532 | +0.51(+5.88%) |
Jan 12, 2009 | 8.767 | 9.317 | 8.659 | 8.729 | 769,984 | -0.64(-6.78%) |
Jan 09, 2009 | 9.614 | 9.774 | 9.181 | 9.364 | 427,972 | -0.28(-2.88%) |
Jan 08, 2009 | 9.830 | 9.854 | 9.468 | 9.642 | 602,501 | -0.15(-1.49%) |
Jan 07, 2009 | 9.741 | 9.981 | 9.699 | 9.788 | 950,943 | -0.42(-4.10%) |
Jan 06, 2009 | 10.27 | 10.34 | 9.929 | 10.21 | 885,389 | +0.08(+0.79%) |
Jan 05, 2009 | 9.576 | 10.25 | 9.402 | 10.13 | 553,353 | +0.57(+6.01%) |
Jan 02, 2009 | 9.600 | 9.802 | 9.294 | 9.553 | 778,670 | -0.11(-1.12%) |
Dec 31, 2008 | 9.863 | 10.17 | 9.491 | 9.661 | 4,423,545 | -0.20(-2.00%) |
Dec 30, 2008 | 9.746 | 9.858 | 9.430 | 9.858 | 699,043 | +0.18(+1.90%) |
Dec 29, 2008 | 9.322 | 9.675 | 9.322 | 9.675 | 532,829 | +0.40(+4.31%) |
Dec 26, 2008 | 9.369 | 9.459 | 9.195 | 9.275 | 312,036 | +0.00(+0.00%) |
Dec 24, 2008 | 9.219 | 9.854 | 9.171 | 9.275 | 834,833 | +0.48(+5.51%) |
Dec 23, 2008 | 8.969 | 9.059 | 8.654 | 8.790 | 160,950 | -0.09(-1.06%) |
Dec 22, 2008 | 8.997 | 9.049 | 8.522 | 8.884 | 303,661 | -0.12(-1.31%) |
Dec 19, 2008 | 8.946 | 9.176 | 8.706 | 9.002 | 452,841 | +0.25(+2.90%) |
Dec 18, 2008 | 8.941 | 9.129 | 8.579 | 8.748 | 311,890 | -0.16(-1.85%) |
Dec 17, 2008 | 8.941 | 9.054 | 8.324 | 8.913 | 366,223 | -0.14(-1.56%) |
Dec 16, 2008 | 8.362 | 9.063 | 8.117 | 9.054 | 363,996 | +0.85(+10.38%) |
Dec 15, 2008 | 8.371 | 8.546 | 8.094 | 8.202 | 230,689 | -0.14(-1.69%) |
Dec 12, 2008 | 7.760 | 8.376 | 7.684 | 8.343 | 471,189 | +0.45(+5.72%) |
Dec 11, 2008 | 8.282 | 8.466 | 7.877 | 7.892 | 472,411 | -0.48(-5.68%) |
Dec 10, 2008 | 8.706 | 8.983 | 8.122 | 8.367 | 375,272 | -0.27(-3.16%) |
Dec 09, 2008 | 8.795 | 8.960 | 8.480 | 8.640 | 601,135 | -0.28(-3.11%) |
Dec 08, 2008 | 8.743 | 9.284 | 8.663 | 8.917 | 420,797 | +0.26(+3.05%) |
Dec 05, 2008 | 8.301 | 8.659 | 8.042 | 8.654 | 535,736 | +0.30(+3.55%) |
Dec 04, 2008 | 7.863 | 8.611 | 7.652 | 8.357 | 511,136 | +0.48(+6.16%) |
Dec 03, 2008 | 7.557 | 7.976 | 7.134 | 7.873 | 447,299 | +0.36(+4.82%) |
Dec 02, 2008 | 6.875 | 7.515 | 6.353 | 7.510 | 1,226,934 | +0.82(+12.24%) |
Dec 01, 2008 | 7.473 | 7.990 | 6.673 | 6.692 | 643,479 | -0.93(-12.22%) |
Nov 28, 2008 | 7.162 | 7.661 | 7.012 | 7.623 | 158,341 | +0.43(+5.95%) |
Nov 26, 2008 | 6.541 | 7.237 | 6.541 | 7.195 | 682,838 | +0.48(+7.22%) |
Nov 25, 2008 | 7.054 | 7.336 | 6.659 | 6.710 | 959,753 | -0.50(-6.98%) |
Nov 24, 2008 | 6.282 | 7.219 | 6.282 | 7.214 | 498,010 | +0.97(+15.61%) |
Nov 21, 2008 | 6.221 | 6.423 | 5.887 | 6.240 | 689,759 | +0.08(+1.22%) |
Nov 20, 2008 | 6.550 | 6.913 | 6.141 | 6.165 | 303,211 | -0.45(-6.83%) |
Nov 19, 2008 | 7.209 | 7.355 | 6.602 | 6.616 | 382,346 | -0.68(-9.35%) |
Nov 18, 2008 | 7.124 | 7.355 | 6.884 | 7.299 | 287,606 | +0.24(+3.33%) |
Nov 17, 2008 | 7.440 | 7.440 | 7.063 | 7.063 | 262,930 | -0.45(-6.01%) |
Nov 14, 2008 | 8.004 | 8.376 | 7.440 | 7.515 | 264,919 | -0.67(-8.17%) |
Nov 13, 2008 | 7.426 | 8.282 | 7.063 | 8.183 | 236,798 | +0.82(+11.19%) |
Nov 12, 2008 | 7.284 | 7.906 | 7.124 | 7.360 | 197,540 | -0.08(-1.14%) |
Nov 11, 2008 | 7.294 | 7.708 | 7.176 | 7.444 | 270,126 | +0.05(+0.70%) |
Nov 10, 2008 | 7.760 | 8.226 | 7.294 | 7.393 | 284,772 | -0.23(-2.96%) |
Nov 07, 2008 | 7.572 | 8.371 | 7.374 | 7.619 | 255,203 | +0.48(+6.79%) |
Nov 06, 2008 | 7.092 | 7.496 | 7.059 | 7.134 | 277,079 | -0.08(-1.04%) |
Nov 05, 2008 | 7.590 | 7.750 | 7.174 | 7.209 | 250,909 | -0.55(-7.10%) |
Nov 04, 2008 | 8.164 | 8.235 | 7.534 | 7.760 | 215,416 | -0.30(-3.74%) |
Nov 03, 2008 | 7.986 | 8.466 | 7.764 | 8.061 | 306,796 | -0.05(-0.64%) |
Oct 31, 2008 | 7.924 | 8.414 | 7.435 | 8.113 | 249,608 | +0.12(+1.53%) |
Oct 30, 2008 | 7.769 | 7.995 | 7.487 | 7.990 | 201,025 | +0.48(+6.32%) |
Oct 29, 2008 | 7.524 | 8.000 | 7.355 | 7.515 | 392,183 | -0.52(-6.50%) |
Oct 28, 2008 | 7.242 | 8.037 | 6.856 | 8.037 | 334,556 | +1.04(+14.86%) |
Oct 27, 2008 | 7.313 | 7.501 | 6.842 | 6.997 | 268,400 | -0.40(-5.41%) |
Oct 24, 2008 | 6.541 | 7.553 | 6.353 | 7.397 | 407,898 | +0.24(+3.42%) |
Oct 23, 2008 | 7.063 | 7.190 | 6.743 | 7.153 | 185,012 | +0.13(+1.88%) |
Oct 22, 2008 | 7.172 | 7.416 | 6.908 | 7.021 | 254,808 | -0.28(-3.87%) |
Oct 21, 2008 | 7.110 | 7.703 | 7.110 | 7.303 | 240,283 | +0.03(+0.45%) |
Oct 20, 2008 | 7.077 | 7.317 | 6.663 | 7.270 | 225,678 | +0.27(+3.83%) |
Oct 17, 2008 | 7.284 | 7.779 | 6.470 | 7.002 | 493,940 | -0.52(-6.94%) |
Oct 16, 2008 | 6.946 | 7.682 | 6.409 | 7.524 | 384,150 | +0.67(+9.82%) |
Oct 15, 2008 | 7.289 | 7.868 | 6.809 | 6.852 | 243,894 | -0.69(-9.11%) |
Oct 14, 2008 | 7.896 | 7.896 | 7.322 | 7.539 | 419,813 | -0.19(-2.50%) |
Oct 13, 2008 | 7.604 | 7.812 | 6.692 | 7.732 | 281,289 | +0.69(+9.75%) |
Oct 10, 2008 | 6.282 | 7.139 | 6.193 | 7.044 | 526,847 | +0.67(+10.56%) |
Oct 09, 2008 | 7.106 | 7.106 | 6.117 | 6.372 | 578,822 | -0.55(-7.89%) |
Oct 08, 2008 | 6.687 | 7.740 | 6.682 | 6.917 | 150,327 | +0.01(+0.14%) |
Oct 07, 2008 | 7.515 | 7.769 | 6.734 | 6.908 | 220,276 | -0.60(-7.96%) |
Oct 06, 2008 | 7.840 | 8.579 | 7.364 | 7.506 | 237,176 | -0.46(-5.79%) |
Oct 03, 2008 | 8.324 | 9.157 | 7.901 | 7.967 | 182,664 | -0.16(-1.91%) |
Oct 02, 2008 | 8.447 | 8.771 | 8.122 | 8.122 | 113,234 | -0.34(-4.00%) |
Oct 01, 2008 | 8.353 | 9.044 | 8.160 | 8.461 | 206,516 | -0.10(-1.21%) |
Sep 30, 2008 | 9.242 | 9.242 | 8.564 | 8.564 | 577,022 | -0.14(-1.62%) |
Sep 29, 2008 | 9.143 | 9.322 | 0.0047 | 8.706 | 185,286 | -0.61(-6.52%) |
Sep 26, 2008 | 8.936 | 9.317 | 8.715 | 9.313 | 143,403 | +0.22(+2.38%) |
Sep 25, 2008 | 8.720 | 9.223 | 8.362 | 9.096 | 217,911 | +0.48(+5.57%) |
Sep 24, 2008 | 9.026 | 9.270 | 8.494 | 8.616 | 172,957 | -0.41(-4.54%) |
Sep 23, 2008 | 9.317 | 9.317 | 8.790 | 9.026 | 190,971 | +0.24(+2.68%) |
Sep 22, 2008 | 9.317 | 9.317 | 8.790 | 8.790 | 153,986 | -0.53(-5.66%) |
Sep 19, 2008 | 10.08 | 10.17 | 8.160 | 9.317 | 821,889 | +0.78(+9.09%) |
Sep 18, 2008 | 8.870 | 8.870 | 8.263 | 8.541 | 539,910 | -0.16(-1.79%) |
Sep 17, 2008 | 9.011 | 9.176 | 8.470 | 8.696 | 473,170 | -0.59(-6.34%) |
Sep 16, 2008 | 8.701 | 9.313 | 8.644 | 9.284 | 359,980 | +0.32(+3.62%) |
Sep 15, 2008 | 9.101 | 9.411 | 8.588 | 8.960 | 275,120 | -0.44(-4.66%) |
Sep 12, 2008 | 9.308 | 9.449 | 9.153 | 9.397 | 228,187 | -0.04(-0.40%) |
Sep 11, 2008 | 9.153 | 9.440 | 8.974 | 9.435 | 327,726 | +0.06(+0.60%) |
Sep 10, 2008 | 9.195 | 9.463 | 8.964 | 9.379 | 237,006 | +0.31(+3.37%) |
Sep 09, 2008 | 9.426 | 9.647 | 9.059 | 9.073 | 333,179 | -0.30(-3.16%) |
Sep 08, 2008 | 9.035 | 9.614 | 9.035 | 9.369 | 671,579 | +0.46(+5.18%) |
Sep 05, 2008 | 8.757 | 8.997 | 8.706 | 8.908 | 229,360 | +0.10(+1.18%) |
Sep 04, 2008 | 8.941 | 8.941 | 8.644 | 8.804 | 244,389 | -0.15(-1.63%) |
Sep 03, 2008 | 8.753 | 9.054 | 8.753 | 8.950 | 368,829 | +0.20(+2.26%) |
Sep 02, 2008 | 8.861 | 8.955 | 8.644 | 8.753 | 247,079 | +0.05(+0.59%) |
Aug 29, 2008 | 8.899 | 8.899 | 8.659 | 8.701 | 206,488 | -0.20(-2.27%) |
Aug 28, 2008 | 8.673 | 8.903 | 8.499 | 8.903 | 216,684 | +0.28(+3.28%) |
Aug 27, 2008 | 8.343 | 8.650 | 8.296 | 8.621 | 265,104 | +0.31(+3.68%) |
Aug 26, 2008 | 8.146 | 8.367 | 8.146 | 8.315 | 111,916 | +0.19(+2.38%) |
Aug 25, 2008 | 8.216 | 8.216 | 8.117 | 8.122 | 162,461 | -0.15(-1.76%) |
Aug 22, 2008 | 8.169 | 8.296 | 8.019 | 8.268 | 133,734 | +0.16(+1.91%) |
Aug 21, 2008 | 8.235 | 8.282 | 8.113 | 8.113 | 124,898 | -0.13(-1.54%) |
Aug 20, 2008 | 8.211 | 8.301 | 7.868 | 8.240 | 313,324 | +0.09(+1.16%) |
Aug 19, 2008 | 8.183 | 8.230 | 8.117 | 8.146 | 174,799 | -0.08(-1.03%) |
Aug 18, 2008 | 8.216 | 8.376 | 8.137 | 8.230 | 223,574 | +0.02(+0.23%) |
Aug 15, 2008 | 8.310 | 8.381 | 8.014 | 8.211 | 268,107 | -0.00(-0.06%) |
Aug 14, 2008 | 8.240 | 8.367 | 8.028 | 8.216 | 330,165 | -0.08(-0.91%) |
Aug 13, 2008 | 8.451 | 8.494 | 8.221 | 8.291 | 293,854 | -0.14(-1.67%) |
Aug 12, 2008 | 8.451 | 8.470 | 8.320 | 8.433 | 331,967 | -0.00(-0.06%) |
Aug 11, 2008 | 8.437 | 8.550 | 8.263 | 8.437 | 358,091 | -0.04(-0.44%) |
Aug 08, 2008 | 8.324 | 8.541 | 8.324 | 8.475 | 546,446 | +0.12(+1.46%) |
Aug 07, 2008 | 8.061 | 8.673 | 8.061 | 8.353 | 551,128 | +0.24(+2.90%) |
Aug 06, 2008 | 8.729 | 8.764 | 8.117 | 8.117 | 696,657 | -0.56(-6.50%) |
Aug 05, 2008 | 8.875 | 8.875 | 8.574 | 8.682 | 498,520 | -0.08(-0.91%) |
Aug 04, 2008 | 8.729 | 8.814 | 8.381 | 8.762 | 404,951 | +0.04(+0.49%) |
Aug 01, 2008 | 8.550 | 8.757 | 8.470 | 8.720 | 255,892 | +0.17(+1.98%) |
Jul 31, 2008 | 8.442 | 8.640 | 8.367 | 8.550 | 377,167 | +0.01(+0.11%) |
Jul 30, 2008 | 8.569 | 8.748 | 8.433 | 8.541 | 437,855 | +0.01(+0.17%) |
Jul 29, 2008 | 8.527 | 8.748 | 8.447 | 8.527 | 469,508 | +0.06(+0.67%) |
Jul 28, 2008 | 8.602 | 8.611 | 8.428 | 8.470 | 282,517 | -0.05(-0.61%) |
Jul 25, 2008 | 8.433 | 8.607 | 8.376 | 8.522 | 351,029 | +0.15(+1.80%) |
Jul 24, 2008 | 8.155 | 8.433 | 8.155 | 8.371 | 766,799 | +0.25(+3.07%) |
Jul 23, 2008 | 8.103 | 8.259 | 7.986 | 8.122 | 532,927 | +0.04(+0.47%) |
Jul 22, 2008 | 7.953 | 8.254 | 7.844 | 8.084 | 258,187 | +0.08(+0.94%) |
Jul 21, 2008 | 7.967 | 8.037 | 7.910 | 8.009 | 200,302 | +0.09(+1.13%) |
Jul 18, 2008 | 7.962 | 8.080 | 7.868 | 7.920 | 338,332 | -0.01(-0.12%) |
Jul 17, 2008 | 7.844 | 8.047 | 7.703 | 7.929 | 529,531 | +0.13(+1.69%) |
Jul 16, 2008 | 7.557 | 7.812 | 7.374 | 7.797 | 398,541 | +0.29(+3.82%) |
Jul 15, 2008 | 7.444 | 7.680 | 7.275 | 7.510 | 218,127 | -0.00(-0.06%) |
Jul 14, 2008 | 7.727 | 7.758 | 7.374 | 7.515 | 219,568 | -0.13(-1.72%) |
Jul 11, 2008 | 7.623 | 7.699 | 7.346 | 7.647 | 245,420 | -0.03(-0.37%) |
Jul 10, 2008 | 7.553 | 7.703 | 7.473 | 7.675 | 305,765 | +0.10(+1.37%) |
Jul 09, 2008 | 7.614 | 7.764 | 7.487 | 7.572 | 243,241 | +0.01(+0.12%) |
Jul 08, 2008 | 7.482 | 7.567 | 7.388 | 7.562 | 336,118 | +0.10(+1.32%) |
Jul 07, 2008 | 7.553 | 7.637 | 7.412 | 7.463 | 314,873 | -0.10(-1.31%) |
Jul 04, 2008 | 7.670 | 7.708 | 7.543 | 7.562 | 212,874 | +0.00(+0.00%) |
Jul 03, 2008 | 7.670 | 7.708 | 7.543 | 7.562 | 212,874 | -0.10(-1.35%) |
Jul 02, 2008 | 7.633 | 7.797 | 7.619 | 7.666 | 674,881 | +0.02(+0.25%) |
Jul 01, 2008 | 7.412 | 7.736 | 7.412 | 7.647 | 382,737 | +0.15(+1.94%) |
Jun 30, 2008 | 7.524 | 7.684 | 7.477 | 7.501 | 317,515 | -0.00(-0.06%) |
Jun 27, 2008 | 7.426 | 7.722 | 7.426 | 7.506 | 485,905 | +0.08(+1.08%) |
Jun 26, 2008 | 7.468 | 7.496 | 7.393 | 7.426 | 244,712 | -0.12(-1.62%) |
Jun 25, 2008 | 7.449 | 7.619 | 7.379 | 7.548 | 220,954 | +0.15(+2.04%) |
Jun 24, 2008 | 7.364 | 7.468 | 7.341 | 7.397 | 284,289 | +0.01(+0.13%) |
Jun 23, 2008 | 7.416 | 7.492 | 7.374 | 7.388 | 159,021 | +0.00(+0.00%) |
Jun 20, 2008 | 7.360 | 7.454 | 7.275 | 7.388 | 640,912 | -0.00(-0.06%) |
Jun 19, 2008 | 7.223 | 7.416 | 7.181 | 7.393 | 262,990 | +0.15(+2.08%) |
Jun 18, 2008 | 7.360 | 7.442 | 7.181 | 7.242 | 247,037 | -0.09(-1.22%) |
Jun 17, 2008 | 7.623 | 7.623 | 7.303 | 7.332 | 318,282 | -0.30(-3.95%) |
Jun 16, 2008 | 7.520 | 7.680 | 7.496 | 7.633 | 221,844 | +0.07(+0.93%) |
Jun 13, 2008 | 7.477 | 7.590 | 7.473 | 7.562 | 277,835 | +0.17(+2.29%) |
Jun 12, 2008 | 7.572 | 7.760 | 7.379 | 7.393 | 252,462 | -0.14(-1.81%) |
Jun 11, 2008 | 7.788 | 7.788 | 7.520 | 7.529 | 328,346 | -0.28(-3.61%) |
Jun 10, 2008 | 7.866 | 7.882 | 7.689 | 7.812 | 1,239,170 | +0.09(+1.22%) |
Jun 09, 2008 | 7.713 | 7.802 | 7.553 | 7.717 | 477,811 | +0.09(+1.17%) |
Jun 06, 2008 | 7.802 | 7.802 | 7.572 | 7.628 | 297,594 | -0.24(-3.05%) |
Jun 05, 2008 | 7.755 | 7.906 | 7.680 | 7.868 | 343,991 | +0.17(+2.26%) |
Jun 04, 2008 | 7.402 | 7.713 | 7.402 | 7.694 | 331,557 | +0.28(+3.74%) |
Jun 03, 2008 | 7.463 | 7.586 | 7.388 | 7.416 | 201,471 | -0.00(-0.06%) |
Jun 02, 2008 | 7.430 | 7.468 | 7.350 | 7.421 | 208,758 | -0.06(-0.76%) |
May 30, 2008 | 7.604 | 7.623 | 7.435 | 7.477 | 247,404 | -0.12(-1.55%) |
May 29, 2008 | 7.557 | 7.760 | 7.529 | 7.595 | 191,906 | +0.04(+0.56%) |
May 28, 2008 | 7.482 | 7.642 | 7.449 | 7.553 | 264,488 | +0.07(+0.94%) |
May 27, 2008 | 7.496 | 7.637 | 7.477 | 7.482 | 403,625 | +0.03(+0.44%) |
May 26, 2008 | 7.482 | 7.553 | 7.388 | 7.449 | 180,006 | +0.00(+0.00%) |
May 23, 2008 | 7.482 | 7.553 | 7.388 | 7.449 | 180,006 | -0.08(-1.00%) |
May 22, 2008 | 7.426 | 7.642 | 7.426 | 7.524 | 234,692 | +0.11(+1.52%) |
May 21, 2008 | 7.468 | 7.604 | 7.332 | 7.412 | 227,082 | -0.04(-0.51%) |
May 20, 2008 | 7.308 | 7.459 | 7.308 | 7.449 | 200,385 | +0.13(+1.80%) |
May 19, 2008 | 7.412 | 7.510 | 7.294 | 7.317 | 276,579 | -0.11(-1.46%) |
May 16, 2008 | 7.496 | 7.548 | 7.308 | 7.426 | 222,516 | -0.04(-0.57%) |
May 15, 2008 | 7.369 | 7.545 | 7.369 | 7.468 | 142,441 | +0.08(+1.15%) |
May 14, 2008 | 7.364 | 7.590 | 7.294 | 7.383 | 350,974 | +0.03(+0.38%) |
May 13, 2008 | 7.539 | 7.567 | 7.327 | 7.355 | 333,697 | -0.16(-2.07%) |
May 12, 2008 | 7.506 | 7.604 | 7.477 | 7.510 | 244,748 | +0.04(+0.50%) |
May 09, 2008 | 7.360 | 7.524 | 7.332 | 7.473 | 279,000 | +0.05(+0.63%) |
May 08, 2008 | 7.590 | 7.666 | 7.407 | 7.426 | 241,265 | -0.14(-1.80%) |
May 07, 2008 | 7.430 | 7.713 | 7.412 | 7.562 | 505,080 | +0.17(+2.29%) |
May 06, 2008 | 7.106 | 7.416 | 7.068 | 7.393 | 346,443 | +0.24(+3.29%) |
May 05, 2008 | 7.143 | 7.407 | 7.092 | 7.157 | 253,559 | +0.04(+0.53%) |
May 02, 2008 | 7.026 | 7.581 | 7.026 | 7.120 | 754,049 | +0.30(+4.34%) |