Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.473 | 6.479 | 6.216 | 6.479 | 67,468 | +0.05(+0.83%) |
May 28, 2009 | 6.576 | 6.576 | 6.153 | 6.426 | 57,104 | +0.07(+1.13%) |
May 27, 2009 | 6.946 | 6.993 | 6.354 | 6.354 | 46,179 | -0.59(-8.52%) |
May 26, 2009 | 6.206 | 7.080 | 6.206 | 6.946 | 86,952 | +0.62(+9.85%) |
May 22, 2009 | 6.233 | 6.677 | 6.196 | 6.323 | 65,410 | +0.17(+2.74%) |
May 21, 2009 | 6.007 | 6.453 | 5.962 | 6.155 | 70,529 | +0.05(+0.77%) |
May 20, 2009 | 6.350 | 6.683 | 5.838 | 6.108 | 94,816 | -0.15(-2.33%) |
May 19, 2009 | 6.656 | 6.835 | 6.140 | 6.253 | 67,945 | -0.51(-7.51%) |
May 18, 2009 | 6.184 | 6.802 | 6.184 | 6.761 | 38,116 | +0.72(+11.87%) |
May 15, 2009 | 6.165 | 6.346 | 5.859 | 6.044 | 72,223 | +0.10(+1.62%) |
May 14, 2009 | 5.986 | 6.237 | 5.781 | 5.947 | 128,154 | -0.03(-0.45%) |
May 13, 2009 | 6.177 | 6.329 | 5.974 | 5.974 | 55,658 | -0.38(-6.01%) |
May 12, 2009 | 6.527 | 6.527 | 6.299 | 6.356 | 21,430 | -0.13(-2.00%) |
May 11, 2009 | 6.656 | 6.757 | 6.486 | 6.486 | 20,277 | -0.36(-5.23%) |
May 08, 2009 | 6.539 | 6.843 | 6.186 | 6.843 | 50,743 | +0.48(+7.56%) |
May 07, 2009 | 6.952 | 6.952 | 6.221 | 6.362 | 80,996 | -0.44(-6.47%) |
May 06, 2009 | 6.874 | 6.874 | 6.486 | 6.802 | 79,994 | +0.06(+0.85%) |
May 05, 2009 | 6.527 | 7.006 | 6.465 | 6.745 | 101,643 | +0.21(+3.24%) |
May 04, 2009 | 6.340 | 6.533 | 6.340 | 6.533 | 179,535 | +0.04(+0.57%) |
May 01, 2009 | 7.143 | 7.143 | 6.405 | 6.496 | 113,020 | -0.65(-9.14%) |
Apr 30, 2009 | 7.186 | 7.283 | 7.061 | 7.149 | 22,870 | -0.01(-0.09%) |
Apr 29, 2009 | 7.281 | 7.390 | 7.008 | 7.156 | 133,842 | -0.06(-0.77%) |
Apr 28, 2009 | 7.094 | 7.367 | 7.026 | 7.211 | 117,770 | +0.05(+0.69%) |
Apr 27, 2009 | 7.293 | 7.624 | 7.110 | 7.162 | 111,356 | -0.37(-4.94%) |
Apr 24, 2009 | 7.322 | 7.569 | 7.059 | 7.534 | 72,266 | +0.28(+3.85%) |
Apr 23, 2009 | 7.530 | 7.726 | 6.956 | 7.254 | 90,753 | -0.28(-3.66%) |
Apr 22, 2009 | 7.811 | 7.819 | 7.466 | 7.530 | 52,150 | -0.31(-3.91%) |
Apr 21, 2009 | 7.121 | 7.848 | 6.954 | 7.836 | 114,105 | +0.69(+9.73%) |
Apr 20, 2009 | 7.486 | 7.486 | 6.956 | 7.141 | 53,201 | -0.63(-8.14%) |
Apr 17, 2009 | 7.770 | 7.778 | 7.470 | 7.774 | 68,602 | +0.12(+1.61%) |
Apr 16, 2009 | 7.544 | 7.686 | 7.349 | 7.651 | 61,799 | +0.19(+2.56%) |
Apr 15, 2009 | 7.193 | 7.480 | 7.193 | 7.460 | 23,401 | +0.22(+2.98%) |
Apr 14, 2009 | 7.347 | 7.604 | 7.174 | 7.244 | 76,568 | -0.27(-3.56%) |
Apr 13, 2009 | 7.273 | 7.727 | 7.162 | 7.511 | 96,597 | +0.08(+1.13%) |
Apr 09, 2009 | 6.658 | 7.511 | 6.621 | 7.427 | 114,957 | +0.96(+14.91%) |
Apr 08, 2009 | 6.001 | 6.463 | 5.980 | 6.463 | 63,240 | +0.50(+8.34%) |
Apr 07, 2009 | 6.319 | 6.412 | 5.869 | 5.966 | 58,792 | -0.47(-7.31%) |
Apr 06, 2009 | 6.843 | 6.843 | 6.319 | 6.436 | 78,719 | -0.58(-8.23%) |
Apr 03, 2009 | 6.911 | 7.090 | 6.864 | 7.014 | 35,522 | +0.06(+0.83%) |
Apr 02, 2009 | 6.445 | 7.121 | 6.439 | 6.956 | 121,030 | +0.51(+7.94%) |
Apr 01, 2009 | 5.896 | 6.514 | 5.896 | 6.445 | 81,210 | +0.34(+5.59%) |
Mar 31, 2009 | 6.025 | 6.305 | 5.929 | 6.103 | 91,434 | +0.21(+3.48%) |
Mar 30, 2009 | 5.853 | 6.005 | 5.740 | 5.898 | 79,235 | -1.07(-15.41%) |
Mar 26, 2009 | 6.687 | 6.973 | 6.640 | 6.973 | 119,745 | +0.41(+6.23%) |
Mar 25, 2009 | 6.459 | 6.710 | 6.183 | 6.564 | 85,210 | +0.22(+3.40%) |
Mar 24, 2009 | 6.784 | 7.119 | 6.348 | 6.348 | 120,027 | -0.78(-10.98%) |
Mar 23, 2009 | 6.660 | 7.131 | 6.556 | 7.131 | 122,903 | +0.95(+15.28%) |
Mar 20, 2009 | 6.560 | 6.638 | 6.186 | 6.186 | 85,035 | -0.34(-5.20%) |
Mar 19, 2009 | 6.882 | 7.022 | 6.414 | 6.525 | 36,982 | -0.25(-3.76%) |
Mar 18, 2009 | 6.449 | 6.782 | 6.329 | 6.780 | 136,640 | +0.41(+6.49%) |
Mar 17, 2009 | 5.660 | 6.366 | 5.660 | 6.366 | 57,566 | +0.61(+10.52%) |
Mar 16, 2009 | 6.023 | 6.173 | 5.721 | 5.760 | 62,573 | -0.20(-3.31%) |
Mar 13, 2009 | 5.880 | 6.073 | 5.764 | 5.958 | 0 | +0.10(+1.72%) |
Mar 12, 2009 | 5.062 | 5.857 | 5.062 | 5.857 | 86,315 | +0.65(+12.56%) |
Mar 11, 2009 | 5.189 | 5.310 | 5.117 | 5.203 | 37,950 | -0.02(-0.39%) |
Mar 10, 2009 | 4.683 | 5.228 | 4.509 | 5.224 | 103,877 | +0.73(+16.18%) |
Mar 09, 2009 | 4.679 | 4.866 | 4.431 | 4.496 | 111,113 | -0.24(-5.12%) |
Mar 06, 2009 | 4.587 | 4.776 | 4.574 | 4.739 | 0 | +0.12(+2.63%) |
Mar 05, 2009 | 4.673 | 4.716 | 4.618 | 4.618 | 51,770 | -0.21(-4.26%) |
Mar 04, 2009 | 4.749 | 4.891 | 4.581 | 4.823 | 61,731 | +0.18(+3.94%) |
Mar 02, 2009 | 4.675 | 4.805 | 4.558 | 4.640 | 113,862 | -0.00(-0.09%) |
Feb 27, 2009 | 4.909 | 5.138 | 4.533 | 4.644 | 0 | -0.37(-7.42%) |
Feb 26, 2009 | 5.253 | 5.394 | 5.016 | 5.016 | 51,926 | -0.18(-3.40%) |
Feb 25, 2009 | 5.598 | 5.598 | 5.193 | 5.193 | 78,670 | -0.57(-9.88%) |
Feb 24, 2009 | 5.138 | 5.793 | 5.041 | 5.762 | 105,011 | +0.65(+12.61%) |
Feb 23, 2009 | 5.407 | 5.407 | 5.117 | 5.117 | 151,647 | -0.29(-5.32%) |
Feb 20, 2009 | 5.528 | 5.657 | 5.405 | 5.405 | 52,632 | -0.18(-3.31%) |
Feb 19, 2009 | 5.877 | 5.980 | 5.590 | 5.590 | 13,138 | -0.16(-2.86%) |
Feb 18, 2009 | 5.855 | 5.984 | 5.754 | 5.754 | 36,160 | +0.00(+0.00%) |
Feb 17, 2009 | 6.165 | 6.165 | 5.754 | 5.754 | 36,982 | -0.49(-7.89%) |
Feb 13, 2009 | 6.130 | 6.290 | 6.103 | 6.247 | 48,661 | +0.10(+1.60%) |
Feb 12, 2009 | 5.768 | 6.192 | 5.756 | 6.149 | 57,663 | +0.26(+4.40%) |
Feb 11, 2009 | 6.042 | 6.042 | 5.736 | 5.890 | 97,522 | -0.07(-1.17%) |
Feb 10, 2009 | 6.619 | 6.722 | 5.960 | 5.960 | 56,062 | -0.69(-10.36%) |
Feb 09, 2009 | 6.679 | 6.864 | 6.441 | 6.648 | 50,607 | -0.05(-0.77%) |
Feb 06, 2009 | 6.340 | 6.710 | 6.340 | 6.699 | 35,697 | +0.36(+5.67%) |
Feb 05, 2009 | 6.233 | 6.566 | 6.196 | 6.340 | 28,024 | +0.03(+0.55%) |
Feb 04, 2009 | 6.638 | 6.730 | 6.153 | 6.305 | 32,573 | -0.33(-5.04%) |
Feb 03, 2009 | 6.576 | 6.775 | 6.512 | 6.640 | 60,914 | +0.15(+2.38%) |
Feb 02, 2009 | 6.042 | 6.533 | 6.034 | 6.486 | 51,863 | +0.52(+8.64%) |
Jan 30, 2009 | 6.278 | 6.278 | 5.970 | 5.970 | 0 | -0.21(-3.33%) |
Jan 29, 2009 | 6.699 | 6.786 | 6.175 | 6.175 | 58,252 | -0.62(-9.19%) |
Jan 28, 2009 | 6.919 | 6.919 | 6.710 | 6.800 | 20,510 | +0.02(+0.33%) |
Jan 27, 2009 | 5.992 | 7.001 | 5.992 | 6.777 | 85,595 | +0.79(+13.10%) |
Jan 26, 2009 | 5.888 | 6.070 | 5.828 | 5.992 | 28,223 | +0.20(+3.37%) |
Jan 23, 2009 | 5.549 | 6.031 | 5.549 | 5.797 | 30,491 | +0.10(+1.84%) |
Jan 22, 2009 | 5.651 | 5.964 | 5.651 | 5.692 | 41,177 | -0.06(-1.07%) |
Jan 21, 2009 | 5.729 | 5.879 | 5.555 | 5.754 | 87,814 | +0.12(+2.19%) |
Jan 20, 2009 | 6.231 | 6.231 | 5.631 | 5.631 | 76,237 | -0.75(-11.73%) |
Jan 16, 2009 | 6.465 | 6.465 | 5.960 | 6.379 | 40,427 | -0.07(-1.15%) |
Jan 15, 2009 | 6.243 | 6.469 | 5.960 | 6.453 | 48,661 | +0.22(+3.60%) |
Jan 14, 2009 | 6.576 | 6.638 | 6.200 | 6.229 | 47,444 | -0.49(-7.25%) |
Jan 13, 2009 | 6.576 | 6.845 | 6.576 | 6.716 | 35,060 | +0.11(+1.65%) |
Jan 12, 2009 | 7.028 | 7.028 | 6.597 | 6.607 | 74,291 | -0.45(-6.40%) |
Jan 09, 2009 | 7.639 | 7.639 | 7.032 | 7.059 | 79,819 | -0.57(-7.41%) |
Jan 08, 2009 | 7.398 | 7.873 | 7.324 | 7.624 | 90,563 | +0.20(+2.74%) |
Jan 07, 2009 | 7.731 | 7.772 | 7.398 | 7.421 | 96,169 | -0.48(-6.13%) |
Jan 06, 2009 | 7.893 | 7.978 | 7.408 | 7.906 | 102,178 | +0.07(+0.94%) |
Jan 05, 2009 | 7.887 | 8.027 | 7.725 | 7.832 | 17,761 | -0.03(-0.34%) |
Jan 02, 2009 | 7.860 | 8.214 | 7.552 | 7.858 | 0 | +0.01(+0.13%) |
Jan 01, 2009 | 7.758 | 8.158 | 7.729 | 7.848 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.758 | 8.158 | 7.729 | 7.848 | 77,882 | -0.00(-0.03%) |
Dec 30, 2008 | 7.511 | 7.920 | 7.458 | 7.850 | 59,050 | +0.45(+6.11%) |
Dec 29, 2008 | 7.922 | 7.947 | 7.398 | 7.398 | 49,143 | -0.52(-6.61%) |
Dec 26, 2008 | 7.786 | 8.039 | 7.696 | 7.922 | 76,855 | +0.17(+2.25%) |
Dec 24, 2008 | 7.965 | 7.965 | 7.709 | 7.747 | 59,780 | -0.04(-0.48%) |
Dec 23, 2008 | 8.019 | 8.019 | 7.678 | 7.784 | 70,373 | -0.17(-2.17%) |
Dec 22, 2008 | 8.074 | 8.152 | 7.439 | 7.957 | 85,960 | -0.09(-1.15%) |
Dec 19, 2008 | 8.208 | 8.569 | 8.035 | 8.050 | 249,875 | +0.17(+2.14%) |
Dec 18, 2008 | 8.177 | 8.241 | 7.673 | 7.881 | 106,227 | -0.26(-3.16%) |
Dec 17, 2008 | 8.117 | 8.241 | 7.847 | 8.138 | 88,660 | -0.11(-1.37%) |
Dec 16, 2008 | 7.338 | 8.251 | 7.211 | 8.251 | 186,577 | +1.03(+14.32%) |
Dec 15, 2008 | 7.484 | 7.655 | 6.878 | 7.217 | 165,599 | -0.33(-4.44%) |
Dec 12, 2008 | 6.886 | 7.552 | 6.728 | 7.552 | 0 | +0.28(+3.81%) |
Dec 11, 2008 | 7.815 | 8.117 | 7.275 | 7.275 | 125,731 | -0.88(-10.83%) |
Dec 10, 2008 | 7.809 | 8.158 | 7.737 | 8.158 | 74,364 | +0.41(+5.31%) |
Dec 09, 2008 | 8.035 | 8.220 | 7.704 | 7.747 | 132,567 | -0.47(-5.75%) |
Dec 08, 2008 | 7.359 | 8.271 | 7.359 | 8.220 | 156,081 | +0.83(+11.27%) |
Dec 05, 2008 | 6.669 | 7.388 | 6.424 | 7.388 | 105,166 | +0.67(+9.94%) |
Dec 04, 2008 | 6.987 | 7.386 | 6.710 | 6.720 | 110,237 | -0.32(-4.53%) |
Dec 03, 2008 | 6.905 | 7.114 | 6.679 | 7.038 | 168,586 | +0.22(+3.16%) |
Dec 02, 2008 | 6.093 | 6.823 | 6.058 | 6.823 | 126,042 | +0.78(+12.93%) |
Dec 01, 2008 | 7.082 | 7.110 | 6.042 | 6.042 | 151,978 | -1.02(-14.41%) |
Nov 28, 2008 | 6.962 | 7.090 | 6.866 | 7.059 | 60,339 | +0.02(+0.35%) |
Nov 26, 2008 | 6.621 | 7.135 | 6.621 | 7.034 | 160,844 | +0.22(+3.26%) |
Nov 25, 2008 | 6.603 | 6.812 | 6.422 | 6.812 | 391,119 | +0.36(+5.57%) |
Nov 24, 2008 | 5.586 | 6.473 | 5.532 | 6.453 | 330,492 | +1.09(+20.35%) |
Nov 21, 2008 | 5.491 | 5.497 | 5.086 | 5.362 | 201,496 | +0.09(+1.75%) |
Nov 20, 2008 | 5.341 | 5.549 | 5.240 | 5.269 | 134,889 | -0.09(-1.69%) |
Nov 19, 2008 | 5.479 | 5.748 | 5.359 | 5.359 | 73,454 | -0.26(-4.64%) |
Nov 18, 2008 | 5.997 | 6.021 | 5.394 | 5.620 | 94,889 | -0.33(-5.53%) |
Nov 17, 2008 | 6.060 | 6.060 | 5.857 | 5.949 | 33,289 | -0.03(-0.52%) |
Nov 14, 2008 | 6.418 | 6.617 | 5.964 | 5.980 | 0 | -0.55(-8.49%) |
Nov 13, 2008 | 5.781 | 6.535 | 5.450 | 6.535 | 109,770 | +0.83(+14.47%) |
Nov 12, 2008 | 6.408 | 6.535 | 5.709 | 5.709 | 79,298 | -0.83(-12.67%) |
Nov 11, 2008 | 6.426 | 6.736 | 6.270 | 6.537 | 75,040 | +0.02(+0.25%) |
Nov 10, 2008 | 7.133 | 7.279 | 6.278 | 6.521 | 117,658 | -0.66(-9.14%) |
Nov 07, 2008 | 7.141 | 7.254 | 7.051 | 7.176 | 55,157 | +0.16(+2.22%) |
Nov 06, 2008 | 6.956 | 7.225 | 6.893 | 7.020 | 96,865 | -0.02(-0.26%) |
Nov 05, 2008 | 7.470 | 7.552 | 7.038 | 7.038 | 48,661 | -0.55(-7.28%) |
Nov 04, 2008 | 7.579 | 7.655 | 7.341 | 7.591 | 73,352 | +0.09(+1.21%) |
Nov 03, 2008 | 7.462 | 7.626 | 7.462 | 7.501 | 66,023 | -0.08(-1.08%) |
Oct 31, 2008 | 6.753 | 7.583 | 6.753 | 7.583 | 167,555 | +0.80(+11.82%) |
Oct 30, 2008 | 6.424 | 6.782 | 6.422 | 6.782 | 60,218 | +0.53(+8.52%) |
Oct 29, 2008 | 5.867 | 6.420 | 5.816 | 6.249 | 105,643 | +0.38(+6.51%) |
Oct 28, 2008 | 4.965 | 5.867 | 4.965 | 5.867 | 221,700 | +0.94(+18.96%) |
Oct 27, 2008 | 5.836 | 5.888 | 4.932 | 4.932 | 112,441 | -0.82(-14.32%) |
Oct 24, 2008 | 5.466 | 6.118 | 5.427 | 5.756 | 177,788 | -0.14(-2.34%) |
Oct 23, 2008 | 5.945 | 6.093 | 5.768 | 5.894 | 113,093 | -0.02(-0.28%) |
Oct 22, 2008 | 6.089 | 6.403 | 5.861 | 5.910 | 75,999 | -0.37(-5.92%) |
Oct 21, 2008 | 6.473 | 6.710 | 6.282 | 6.282 | 41,931 | -0.27(-4.17%) |
Oct 20, 2008 | 6.833 | 6.833 | 6.297 | 6.556 | 109,001 | -0.25(-3.63%) |
Oct 17, 2008 | 6.679 | 7.244 | 6.576 | 6.802 | 149,185 | -0.39(-5.43%) |
Oct 16, 2008 | 6.422 | 7.193 | 6.062 | 7.193 | 150,879 | +1.03(+16.67%) |
Oct 15, 2008 | 6.897 | 7.287 | 6.165 | 6.165 | 72,407 | -1.13(-15.54%) |
Oct 14, 2008 | 8.189 | 8.189 | 7.230 | 7.299 | 36,559 | -0.40(-5.15%) |
Oct 13, 2008 | 6.913 | 7.696 | 6.890 | 7.696 | 113,375 | +0.91(+13.48%) |
Oct 10, 2008 | 5.538 | 6.782 | 5.538 | 6.782 | 180,752 | +0.81(+13.60%) |
Oct 09, 2008 | 7.053 | 7.092 | 5.970 | 5.970 | 88,836 | -1.04(-14.81%) |
Oct 08, 2008 | 7.156 | 7.353 | 6.874 | 7.008 | 165,253 | -0.47(-6.24%) |
Oct 07, 2008 | 7.994 | 7.994 | 7.417 | 7.474 | 82,003 | -0.52(-6.55%) |
Oct 06, 2008 | 7.447 | 8.117 | 7.244 | 7.998 | 183,798 | +0.16(+2.07%) |
Oct 03, 2008 | 8.717 | 8.736 | 7.836 | 7.836 | 0 | -0.70(-8.19%) |
Oct 02, 2008 | 8.779 | 8.779 | 8.518 | 8.535 | 39,512 | -0.16(-1.82%) |
Oct 01, 2008 | 8.765 | 8.765 | 8.528 | 8.693 | 38,442 | -0.18(-2.06%) |
Sep 30, 2008 | 8.878 | 8.950 | 8.582 | 8.876 | 63,673 | +0.20(+2.35%) |
Sep 29, 2008 | 8.906 | 8.962 | 8.672 | 8.672 | 107,950 | -0.45(-4.98%) |
Sep 26, 2008 | 9.248 | 9.248 | 8.631 | 9.126 | 0 | -0.23(-2.42%) |
Sep 25, 2008 | 9.597 | 9.597 | 9.303 | 9.352 | 67,152 | +0.15(+1.58%) |
Sep 24, 2008 | 9.895 | 9.905 | 9.196 | 9.207 | 75,356 | -0.64(-6.47%) |
Sep 23, 2008 | 9.889 | 10.14 | 9.689 | 9.844 | 51,337 | -0.09(-0.93%) |
Sep 22, 2008 | 10.19 | 10.28 | 9.757 | 9.936 | 109,974 | -0.46(-4.39%) |
Sep 19, 2008 | 9.617 | 10.39 | 8.707 | 10.39 | 0 | +1.04(+11.14%) |
Sep 18, 2008 | 8.450 | 9.492 | 8.232 | 9.350 | 154,650 | +1.13(+13.75%) |
Sep 17, 2008 | 9.165 | 9.165 | 8.220 | 8.220 | 118,923 | -0.76(-8.42%) |
Sep 16, 2008 | 8.962 | 9.165 | 8.370 | 8.976 | 92,188 | +0.04(+0.44%) |
Sep 15, 2008 | 9.322 | 9.500 | 8.933 | 8.937 | 52,612 | -0.49(-5.17%) |
Sep 12, 2008 | 9.315 | 9.500 | 9.311 | 9.424 | 34,452 | -0.01(-0.09%) |
Sep 11, 2008 | 9.289 | 9.474 | 9.270 | 9.433 | 45,741 | +0.08(+0.88%) |
Sep 10, 2008 | 9.145 | 9.494 | 9.145 | 9.350 | 95,726 | +0.30(+3.32%) |
Sep 09, 2008 | 8.800 | 9.749 | 8.793 | 9.050 | 261,729 | +0.25(+2.90%) |
Sep 08, 2008 | 8.867 | 8.867 | 8.608 | 8.796 | 80,291 | +0.30(+3.48%) |
Sep 05, 2008 | 8.405 | 8.541 | 8.276 | 8.500 | 0 | +0.15(+1.80%) |
Sep 04, 2008 | 8.592 | 8.592 | 8.302 | 8.350 | 33,576 | -0.27(-3.15%) |
Sep 03, 2008 | 8.483 | 8.662 | 8.483 | 8.621 | 34,549 | +0.14(+1.62%) |
Sep 02, 2008 | 8.580 | 8.682 | 8.384 | 8.483 | 40,856 | -0.00(-0.02%) |
Aug 29, 2008 | 8.672 | 8.672 | 8.169 | 8.485 | 0 | -0.19(-2.16%) |
Aug 28, 2008 | 8.438 | 8.746 | 8.329 | 8.672 | 70,495 | +0.21(+2.48%) |
Aug 27, 2008 | 8.117 | 8.463 | 8.117 | 8.463 | 40,875 | +0.27(+3.34%) |
Aug 26, 2008 | 8.019 | 8.271 | 8.019 | 8.189 | 44,281 | +0.09(+1.09%) |
Aug 25, 2008 | 8.313 | 8.374 | 7.994 | 8.101 | 49,877 | -0.27(-3.26%) |
Aug 22, 2008 | 8.537 | 8.537 | 8.263 | 8.374 | 0 | +0.03(+0.42%) |
Aug 21, 2008 | 8.315 | 8.384 | 8.315 | 8.339 | 17,615 | -0.05(-0.64%) |
Aug 20, 2008 | 8.421 | 8.569 | 8.345 | 8.393 | 44,821 | +0.02(+0.27%) |
Aug 19, 2008 | 8.323 | 8.376 | 8.288 | 8.370 | 52,067 | -0.04(-0.51%) |
Aug 18, 2008 | 8.588 | 8.738 | 8.399 | 8.413 | 26,325 | -0.12(-1.44%) |
Aug 15, 2008 | 8.631 | 8.939 | 8.419 | 8.537 | 0 | -0.06(-0.65%) |
Aug 14, 2008 | 8.401 | 8.598 | 8.325 | 8.592 | 101,706 | +0.09(+1.04%) |
Aug 13, 2008 | 8.555 | 8.590 | 8.282 | 8.504 | 83,463 | +0.00(+0.00%) |
Aug 12, 2008 | 8.286 | 8.553 | 8.216 | 8.504 | 64,768 | +0.28(+3.45%) |
Aug 11, 2008 | 8.093 | 8.510 | 8.066 | 8.220 | 159,750 | +0.02(+0.30%) |
Aug 08, 2008 | 8.043 | 8.424 | 8.043 | 8.195 | 368,560 | +0.07(+0.91%) |
Aug 07, 2008 | 8.113 | 8.181 | 8.089 | 8.121 | 41,362 | +0.02(+0.30%) |
Aug 06, 2008 | 8.128 | 8.130 | 7.963 | 8.097 | 66,597 | -0.04(-0.53%) |
Aug 05, 2008 | 8.220 | 8.356 | 8.117 | 8.140 | 93,424 | -0.03(-0.35%) |
Aug 04, 2008 | 8.210 | 8.222 | 7.943 | 8.169 | 47,688 | +0.02(+0.20%) |
Aug 01, 2008 | 8.119 | 8.212 | 8.117 | 8.152 | 117,770 | +0.02(+0.20%) |
Jul 31, 2008 | 8.189 | 8.189 | 8.074 | 8.136 | 89,624 | -0.03(-0.33%) |
Jul 30, 2008 | 8.218 | 8.294 | 8.056 | 8.163 | 115,877 | -0.00(-0.05%) |
Jul 29, 2008 | 8.167 | 8.251 | 7.994 | 8.167 | 87,103 | +0.29(+3.62%) |
Jul 28, 2008 | 8.056 | 8.210 | 7.881 | 7.881 | 27,766 | -0.29(-3.59%) |
Jul 25, 2008 | 8.224 | 8.374 | 8.117 | 8.175 | 93,672 | -0.17(-2.07%) |
Jul 24, 2008 | 8.255 | 8.348 | 8.121 | 8.348 | 144,587 | +0.16(+2.01%) |
Jul 23, 2008 | 8.169 | 8.202 | 8.093 | 8.183 | 54,014 | -0.01(-0.13%) |
Jul 22, 2008 | 8.117 | 8.421 | 8.087 | 8.193 | 133,964 | +0.02(+0.20%) |
Jul 21, 2008 | 8.290 | 8.339 | 8.105 | 8.177 | 68,125 | -0.16(-1.97%) |
Jul 18, 2008 | 8.508 | 8.633 | 8.247 | 8.341 | 74,451 | -0.25(-2.94%) |
Jul 17, 2008 | 8.744 | 8.767 | 8.323 | 8.594 | 104,529 | -0.20(-2.29%) |
Jul 16, 2008 | 8.066 | 8.796 | 7.912 | 8.796 | 104,135 | +0.82(+10.31%) |
Jul 15, 2008 | 7.943 | 8.025 | 7.636 | 7.973 | 81,940 | +0.03(+0.39%) |
Jul 14, 2008 | 8.121 | 8.212 | 7.778 | 7.943 | 91,356 | -0.08(-0.95%) |
Jul 11, 2008 | 7.799 | 8.033 | 7.795 | 8.019 | 95,137 | +0.13(+1.61%) |
Jul 10, 2008 | 7.606 | 8.015 | 7.606 | 7.891 | 109,546 | +0.19(+2.48%) |
Jul 09, 2008 | 8.008 | 8.015 | 7.698 | 7.700 | 51,337 | -0.23(-2.85%) |
Jul 08, 2008 | 7.807 | 7.926 | 7.604 | 7.926 | 181,331 | +0.13(+1.71%) |
Jul 07, 2008 | 8.017 | 8.247 | 7.604 | 7.793 | 59,814 | -0.24(-2.97%) |
Jul 04, 2008 | 8.220 | 8.313 | 7.945 | 8.031 | 66,257 | +0.00(+0.00%) |
Jul 03, 2008 | 8.220 | 8.313 | 7.945 | 8.031 | 66,257 | -0.10(-1.29%) |
Jul 02, 2008 | 8.337 | 8.504 | 8.117 | 8.136 | 178,338 | -0.25(-2.97%) |
Jul 01, 2008 | 8.631 | 9.402 | 8.343 | 8.384 | 437,703 | -0.26(-3.00%) |
Jun 30, 2008 | 9.330 | 9.330 | 8.631 | 8.643 | 190,825 | -0.68(-7.25%) |
Jun 27, 2008 | 9.552 | 9.552 | 8.849 | 9.320 | 380,263 | -0.31(-3.20%) |
Jun 26, 2008 | 9.913 | 9.987 | 9.556 | 9.628 | 42,821 | -0.29(-2.88%) |
Jun 25, 2008 | 9.371 | 10.02 | 9.369 | 9.913 | 68,004 | +0.62(+6.73%) |
Jun 24, 2008 | 9.063 | 9.359 | 8.939 | 9.289 | 69,989 | +0.07(+0.76%) |
Jun 23, 2008 | 9.161 | 9.289 | 9.161 | 9.219 | 38,549 | -0.02(-0.20%) |
Jun 20, 2008 | 9.535 | 9.642 | 9.231 | 9.237 | 134,743 | -0.37(-3.81%) |
Jun 19, 2008 | 9.391 | 9.603 | 9.383 | 9.603 | 40,632 | +0.20(+2.14%) |
Jun 18, 2008 | 9.451 | 9.482 | 9.276 | 9.402 | 43,843 | -0.10(-1.08%) |
Jun 17, 2008 | 9.689 | 9.700 | 9.435 | 9.504 | 50,607 | -0.22(-2.22%) |
Jun 16, 2008 | 9.915 | 9.926 | 9.607 | 9.720 | 63,361 | -0.26(-2.57%) |
Jun 13, 2008 | 10.13 | 10.16 | 9.870 | 9.977 | 29,255 | -0.15(-1.46%) |
Jun 12, 2008 | 10.18 | 10.24 | 10.07 | 10.13 | 6,325 | +0.05(+0.51%) |
Jun 11, 2008 | 10.32 | 10.35 | 10.07 | 10.07 | 29,683 | -0.35(-3.39%) |
Jun 10, 2008 | 10.40 | 10.51 | 10.16 | 10.43 | 26,408 | +0.13(+1.28%) |
Jun 09, 2008 | 10.22 | 10.59 | 10.07 | 10.30 | 62,286 | +0.07(+0.72%) |
Jun 06, 2008 | 10.99 | 10.99 | 10.22 | 10.22 | 35,522 | -0.88(-7.89%) |
Jun 05, 2008 | 10.45 | 11.22 | 10.38 | 11.10 | 69,118 | +0.62(+5.88%) |
Jun 04, 2008 | 10.14 | 10.74 | 10.11 | 10.48 | 48,296 | +0.36(+3.59%) |
Jun 03, 2008 | 10.29 | 10.39 | 9.961 | 10.12 | 50,982 | -0.17(-1.70%) |