Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.073 | 7.633 | 7.053 | 7.127 | 145,414 | +0.73(+11.47%) |
Jan 29, 2009 | 6.333 | 6.580 | 6.200 | 6.393 | 102,786 | -0.05(-0.83%) |
Jan 28, 2009 | 6.433 | 6.673 | 6.407 | 6.447 | 275,463 | +0.12(+1.90%) |
Jan 27, 2009 | 6.240 | 6.520 | 6.187 | 6.327 | 48,174 | +0.09(+1.50%) |
Jan 26, 2009 | 6.347 | 6.573 | 6.187 | 6.233 | 72,334 | -0.12(-1.89%) |
Jan 23, 2009 | 6.120 | 6.413 | 6.120 | 6.353 | 44,076 | +0.04(+0.63%) |
Jan 22, 2009 | 6.320 | 6.627 | 6.213 | 6.313 | 56,986 | -0.14(-2.17%) |
Jan 21, 2009 | 6.013 | 6.460 | 5.960 | 6.453 | 68,235 | +0.48(+8.04%) |
Jan 20, 2009 | 6.413 | 6.593 | 5.967 | 5.973 | 82,654 | -0.57(-8.66%) |
Jan 16, 2009 | 6.853 | 6.967 | 6.360 | 6.540 | 137,422 | -0.31(-4.57%) |
Jan 15, 2009 | 6.580 | 6.853 | 6.461 | 6.853 | 172,158 | +0.30(+4.58%) |
Jan 14, 2009 | 6.473 | 6.707 | 6.353 | 6.553 | 168,357 | -0.03(-0.41%) |
Jan 13, 2009 | 6.600 | 6.820 | 6.467 | 6.580 | 77,716 | -0.05(-0.80%) |
Jan 12, 2009 | 6.893 | 7.220 | 6.627 | 6.633 | 105,180 | -0.29(-4.23%) |
Jan 09, 2009 | 7.560 | 7.560 | 6.887 | 6.927 | 115,885 | -0.65(-8.54%) |
Jan 08, 2009 | 7.767 | 8.113 | 7.420 | 7.573 | 140,454 | -0.21(-2.66%) |
Jan 07, 2009 | 7.960 | 8.173 | 7.680 | 7.780 | 97,638 | -0.31(-3.79%) |
Jan 06, 2009 | 7.440 | 8.087 | 7.440 | 8.087 | 160,461 | +0.77(+10.47%) |
Jan 05, 2009 | 7.433 | 7.593 | 7.260 | 7.320 | 124,821 | -0.18(-2.40%) |
Jan 02, 2009 | 7.247 | 7.820 | 7.247 | 7.500 | 69,850 | +0.26(+3.59%) |
Dec 31, 2008 | 6.873 | 7.560 | 6.673 | 7.240 | 112,386 | +0.41(+5.95%) |
Dec 30, 2008 | 6.040 | 6.833 | 6.000 | 6.833 | 110,833 | +0.89(+14.91%) |
Dec 29, 2008 | 6.067 | 6.220 | 5.927 | 5.947 | 41,890 | -0.11(-1.87%) |
Dec 26, 2008 | 6.253 | 6.253 | 6.007 | 6.060 | 52,516 | -0.19(-3.09%) |
Dec 24, 2008 | 5.867 | 6.273 | 5.767 | 6.253 | 84,780 | +0.42(+7.20%) |
Dec 23, 2008 | 6.000 | 6.115 | 5.780 | 5.833 | 106,219 | -0.16(-2.67%) |
Dec 22, 2008 | 6.053 | 6.120 | 5.707 | 5.993 | 116,271 | -0.01(-0.11%) |
Dec 19, 2008 | 6.040 | 6.120 | 5.687 | 6.000 | 256,939 | +0.13(+2.16%) |
Dec 18, 2008 | 6.333 | 6.333 | 5.687 | 5.873 | 216,066 | -0.34(-5.47%) |
Dec 17, 2008 | 6.113 | 6.307 | 5.653 | 6.213 | 327,294 | -0.21(-3.32%) |
Dec 16, 2008 | 6.027 | 6.433 | 5.780 | 6.427 | 133,750 | +0.55(+9.42%) |
Dec 15, 2008 | 6.147 | 6.427 | 5.660 | 5.873 | 157,995 | -0.21(-3.40%) |
Dec 12, 2008 | 5.680 | 6.373 | 5.340 | 6.080 | 102,799 | +0.25(+4.35%) |
Dec 11, 2008 | 6.500 | 6.593 | 5.773 | 5.827 | 123,286 | -0.80(-12.07%) |
Dec 10, 2008 | 6.547 | 6.833 | 6.240 | 6.627 | 143,373 | +0.19(+2.90%) |
Dec 09, 2008 | 7.000 | 7.020 | 6.213 | 6.440 | 254,701 | -0.93(-12.58%) |
Dec 08, 2008 | 7.140 | 7.453 | 6.787 | 7.367 | 148,407 | +0.40(+5.74%) |
Dec 05, 2008 | 6.560 | 7.220 | 6.487 | 6.967 | 248,734 | +0.25(+3.77%) |
Dec 04, 2008 | 6.593 | 7.107 | 6.293 | 6.713 | 313,758 | +0.03(+0.40%) |
Dec 03, 2008 | 6.527 | 6.740 | 6.020 | 6.687 | 180,649 | +0.52(+8.43%) |
Dec 02, 2008 | 5.800 | 6.167 | 5.800 | 6.167 | 140,340 | +0.52(+9.21%) |
Dec 01, 2008 | 5.727 | 6.160 | 5.520 | 5.647 | 108,388 | -0.29(-4.94%) |
Nov 28, 2008 | 5.860 | 6.013 | 5.507 | 5.940 | 58,629 | +0.00(+0.00%) |
Nov 26, 2008 | 5.140 | 5.960 | 5.007 | 5.940 | 124,471 | +0.64(+12.08%) |
Nov 25, 2008 | 5.260 | 5.533 | 4.973 | 5.300 | 167,163 | +0.13(+2.45%) |
Nov 24, 2008 | 4.847 | 5.480 | 4.407 | 5.173 | 230,410 | +0.39(+8.23%) |
Nov 21, 2008 | 4.807 | 4.920 | 4.347 | 4.780 | 356,611 | +0.10(+2.14%) |
Nov 20, 2008 | 5.380 | 5.433 | 4.673 | 4.680 | 271,678 | -0.77(-14.08%) |
Nov 19, 2008 | 6.127 | 6.360 | 5.413 | 5.447 | 128,391 | -0.68(-11.10%) |
Nov 18, 2008 | 6.227 | 6.627 | 5.893 | 6.127 | 149,674 | -0.37(-5.65%) |
Nov 17, 2008 | 6.467 | 6.767 | 6.287 | 6.493 | 137,526 | -0.03(-0.41%) |
Nov 14, 2008 | 6.707 | 6.887 | 6.420 | 6.520 | 204,876 | -0.33(-4.86%) |
Nov 13, 2008 | 6.440 | 6.900 | 6.127 | 6.853 | 180,952 | +0.45(+6.97%) |
Nov 12, 2008 | 6.427 | 6.854 | 6.360 | 6.407 | 105,516 | -0.15(-2.34%) |
Nov 11, 2008 | 6.400 | 6.687 | 6.333 | 6.560 | 140,071 | +0.09(+1.34%) |
Nov 10, 2008 | 6.900 | 7.173 | 6.420 | 6.473 | 103,786 | -0.31(-4.62%) |
Nov 07, 2008 | 6.547 | 6.860 | 6.220 | 6.787 | 103,243 | +0.32(+4.95%) |
Nov 06, 2008 | 6.967 | 7.047 | 6.460 | 6.467 | 237,004 | -0.55(-7.88%) |
Nov 05, 2008 | 7.287 | 7.507 | 6.953 | 7.020 | 191,854 | -0.39(-5.22%) |
Nov 04, 2008 | 7.220 | 7.567 | 6.733 | 7.407 | 220,728 | +0.34(+4.81%) |
Nov 03, 2008 | 7.120 | 7.273 | 6.973 | 7.067 | 220,996 | -0.01(-0.09%) |
Oct 31, 2008 | 6.100 | 7.167 | 6.100 | 7.073 | 354,852 | +1.07(+17.76%) |
Oct 30, 2008 | 5.807 | 6.040 | 5.807 | 6.007 | 309,819 | +0.40(+7.13%) |
Oct 29, 2008 | 5.347 | 5.913 | 5.347 | 5.607 | 180,163 | +0.27(+5.13%) |
Oct 28, 2008 | 5.287 | 5.647 | 5.040 | 5.333 | 167,769 | +0.18(+3.49%) |
Oct 27, 2008 | 5.167 | 5.567 | 5.153 | 5.153 | 255,787 | -0.03(-0.51%) |
Oct 24, 2008 | 4.687 | 5.733 | 4.687 | 5.180 | 204,747 | -0.13(-2.51%) |
Oct 23, 2008 | 5.573 | 5.973 | 5.247 | 5.313 | 361,329 | -0.31(-5.46%) |
Oct 22, 2008 | 5.960 | 6.307 | 5.533 | 5.620 | 77,152 | -0.51(-8.27%) |
Oct 21, 2008 | 6.173 | 6.293 | 6.007 | 6.127 | 102,150 | -0.15(-2.34%) |
Oct 20, 2008 | 6.227 | 6.567 | 6.000 | 6.273 | 101,547 | +0.15(+2.51%) |
Oct 17, 2008 | 6.087 | 6.453 | 5.840 | 6.120 | 210,552 | -0.25(-3.87%) |
Oct 16, 2008 | 5.827 | 6.393 | 5.587 | 6.367 | 106,182 | +0.56(+9.64%) |
Oct 15, 2008 | 6.513 | 6.620 | 5.780 | 5.807 | 84,265 | -0.83(-12.46%) |
Oct 14, 2008 | 7.513 | 7.513 | 6.467 | 6.633 | 347,884 | +0.24(+3.75%) |
Oct 13, 2008 | 5.673 | 6.407 | 5.507 | 6.393 | 176,079 | +0.95(+17.38%) |
Oct 10, 2008 | 5.447 | 5.740 | 4.767 | 5.447 | 576,771 | -0.19(-3.43%) |
Oct 09, 2008 | 6.627 | 6.667 | 5.640 | 5.640 | 232,557 | -0.83(-12.78%) |
Oct 08, 2008 | 6.327 | 6.760 | 6.153 | 6.467 | 230,271 | +0.07(+1.04%) |
Oct 07, 2008 | 7.113 | 7.113 | 6.333 | 6.400 | 641,047 | -0.63(-8.92%) |
Oct 06, 2008 | 7.007 | 7.053 | 6.667 | 7.027 | 326,410 | -0.11(-1.50%) |
Oct 03, 2008 | 7.833 | 7.840 | 7.133 | 7.133 | 489,681 | -0.65(-8.39%) |
Oct 02, 2008 | 8.660 | 8.660 | 7.680 | 7.787 | 162,712 | -0.98(-11.18%) |
Oct 01, 2008 | 8.853 | 8.853 | 8.533 | 8.767 | 265,896 | -0.09(-0.98%) |
Sep 30, 2008 | 8.607 | 8.960 | 8.413 | 8.853 | 155,191 | +0.28(+3.27%) |
Sep 29, 2008 | 8.933 | 9.027 | 8.573 | 8.573 | 142,213 | -0.55(-5.99%) |
Sep 26, 2008 | 9.420 | 9.420 | 8.927 | 9.120 | 237,480 | -0.57(-5.91%) |
Sep 25, 2008 | 9.620 | 9.827 | 9.450 | 9.693 | 148,027 | +0.13(+1.32%) |
Sep 24, 2008 | 9.653 | 10.04 | 9.460 | 9.567 | 162,225 | -0.05(-0.49%) |
Sep 23, 2008 | 10.23 | 10.23 | 9.333 | 9.613 | 230,868 | -0.64(-6.24%) |
Sep 22, 2008 | 10.51 | 10.61 | 10.11 | 10.25 | 95,503 | -0.27(-2.54%) |
Sep 19, 2008 | 10.59 | 11.41 | 10.13 | 10.52 | 534,318 | +0.65(+6.55%) |
Sep 18, 2008 | 10.37 | 10.37 | 9.427 | 9.873 | 507,244 | -0.18(-1.79%) |
Sep 17, 2008 | 10.94 | 11.43 | 9.873 | 10.05 | 297,673 | -1.13(-10.13%) |
Sep 16, 2008 | 10.80 | 11.49 | 10.79 | 11.19 | 204,214 | +0.03(+0.24%) |
Sep 15, 2008 | 10.92 | 11.47 | 10.90 | 11.16 | 181,296 | -0.15(-1.36%) |
Sep 12, 2008 | 11.19 | 11.54 | 11.08 | 11.31 | 177,994 | -0.07(-0.64%) |
Sep 11, 2008 | 10.98 | 11.41 | 10.75 | 11.39 | 194,938 | +0.16(+1.43%) |
Sep 10, 2008 | 11.44 | 11.50 | 10.97 | 11.23 | 286,890 | +0.05(+0.48%) |
Sep 09, 2008 | 11.84 | 11.90 | 11.17 | 11.17 | 334,513 | -0.63(-5.36%) |
Sep 08, 2008 | 12.39 | 12.64 | 11.70 | 11.81 | 158,316 | -0.02(-0.17%) |
Sep 05, 2008 | 11.91 | 11.96 | 11.32 | 11.83 | 240,643 | -0.14(-1.17%) |
Sep 04, 2008 | 12.87 | 13.15 | 11.97 | 11.97 | 244,894 | -1.01(-7.76%) |
Sep 03, 2008 | 12.65 | 13.30 | 12.65 | 12.97 | 169,854 | +0.33(+2.58%) |
Sep 02, 2008 | 12.68 | 13.21 | 12.09 | 12.65 | 233,374 | -0.21(-1.61%) |
Aug 29, 2008 | 12.91 | 12.99 | 12.71 | 12.85 | 102,703 | -0.13(-1.03%) |
Aug 28, 2008 | 12.52 | 13.09 | 12.49 | 12.99 | 232,041 | +0.39(+3.07%) |
Aug 27, 2008 | 12.45 | 12.67 | 12.07 | 12.60 | 173,377 | +0.15(+1.18%) |
Aug 26, 2008 | 12.41 | 12.63 | 12.23 | 12.45 | 166,411 | +0.05(+0.38%) |
Aug 25, 2008 | 12.51 | 12.53 | 12.01 | 12.41 | 229,944 | -0.24(-1.90%) |
Aug 22, 2008 | 12.19 | 12.67 | 12.07 | 12.65 | 184,141 | +0.65(+5.39%) |
Aug 21, 2008 | 12.45 | 12.52 | 11.94 | 12.00 | 190,900 | -0.29(-2.33%) |
Aug 20, 2008 | 12.39 | 12.57 | 12.03 | 12.29 | 184,440 | -0.07(-0.54%) |
Aug 19, 2008 | 12.13 | 12.39 | 12.04 | 12.35 | 372,529 | +0.01(+0.11%) |
Aug 18, 2008 | 12.43 | 12.46 | 11.67 | 12.34 | 412,108 | -0.83(-6.28%) |
Aug 15, 2008 | 13.13 | 13.33 | 12.90 | 13.17 | 502,090 | +0.17(+1.33%) |
Aug 14, 2008 | 12.94 | 13.17 | 12.90 | 12.99 | 349,822 | -0.12(-0.92%) |
Aug 13, 2008 | 12.91 | 13.24 | 12.79 | 13.11 | 269,553 | +0.15(+1.18%) |
Aug 12, 2008 | 12.88 | 13.18 | 12.71 | 12.96 | 448,081 | +0.10(+0.78%) |
Aug 11, 2008 | 12.67 | 13.05 | 12.60 | 12.86 | 568,903 | +0.26(+2.06%) |
Aug 08, 2008 | 12.30 | 12.72 | 12.14 | 12.60 | 248,416 | +0.34(+2.77%) |
Aug 07, 2008 | 12.36 | 12.53 | 12.12 | 12.26 | 245,320 | -0.19(-1.55%) |
Aug 06, 2008 | 12.24 | 12.51 | 12.03 | 12.45 | 288,847 | +0.12(+0.97%) |
Aug 05, 2008 | 12.04 | 12.53 | 12.04 | 12.33 | 348,766 | +0.43(+3.64%) |
Aug 04, 2008 | 12.00 | 12.12 | 11.81 | 11.90 | 365,184 | -0.09(-0.72%) |
Aug 01, 2008 | 11.33 | 12.35 | 11.33 | 11.99 | 488,596 | +0.32(+2.74%) |
Jul 31, 2008 | 11.32 | 11.72 | 11.32 | 11.67 | 548,494 | +0.33(+2.94%) |
Jul 30, 2008 | 11.33 | 11.63 | 11.07 | 11.33 | 985,812 | +0.85(+8.07%) |
Jul 29, 2008 | 10.49 | 10.71 | 10.41 | 10.49 | 1,066,014 | +0.05(+0.51%) |
Jul 28, 2008 | 10.59 | 10.78 | 10.34 | 10.43 | 495,903 | -0.15(-1.39%) |
Jul 25, 2008 | 11.67 | 11.99 | 10.09 | 10.58 | 905,728 | +0.73(+7.45%) |
Jul 24, 2008 | 10.78 | 10.94 | 9.593 | 9.847 | 333,144 | -0.89(-8.32%) |
Jul 23, 2008 | 10.83 | 10.94 | 10.65 | 10.74 | 252,688 | -0.12(-1.10%) |
Jul 22, 2008 | 10.16 | 10.94 | 10.08 | 10.86 | 190,737 | +0.71(+7.03%) |
Jul 21, 2008 | 10.13 | 10.25 | 9.847 | 10.15 | 66,987 | +0.09(+0.86%) |
Jul 18, 2008 | 10.14 | 10.37 | 9.907 | 10.06 | 185,868 | +0.08(+0.80%) |
Jul 17, 2008 | 9.767 | 10.05 | 9.687 | 9.980 | 259,207 | +0.23(+2.39%) |
Jul 16, 2008 | 8.693 | 9.827 | 8.693 | 9.747 | 285,288 | +1.12(+12.98%) |
Jul 15, 2008 | 8.253 | 8.840 | 8.207 | 8.627 | 164,958 | +0.23(+2.78%) |
Jul 14, 2008 | 8.420 | 8.640 | 8.300 | 8.393 | 225,069 | +0.03(+0.32%) |
Jul 11, 2008 | 7.973 | 8.480 | 7.880 | 8.367 | 192,465 | +0.29(+3.55%) |
Jul 10, 2008 | 7.787 | 8.220 | 7.773 | 8.080 | 177,387 | +0.31(+3.95%) |
Jul 09, 2008 | 8.133 | 8.233 | 7.773 | 7.773 | 223,021 | -0.35(-4.35%) |
Jul 08, 2008 | 7.580 | 8.240 | 7.473 | 8.127 | 361,054 | +0.57(+7.59%) |
Jul 07, 2008 | 7.920 | 8.000 | 7.553 | 7.553 | 433,158 | +0.31(+4.23%) |
Jul 04, 2008 | 7.140 | 7.360 | 7.133 | 7.247 | 160,419 | +0.00(+0.00%) |
Jul 03, 2008 | 7.140 | 7.360 | 7.133 | 7.247 | 160,419 | +0.13(+1.78%) |
Jul 02, 2008 | 7.253 | 7.420 | 7.093 | 7.120 | 212,953 | -0.15(-2.11%) |
Jul 01, 2008 | 7.167 | 7.807 | 7.080 | 7.273 | 279,844 | -0.01(-0.09%) |
Jun 30, 2008 | 7.100 | 7.467 | 7.080 | 7.280 | 278,043 | +0.22(+3.12%) |
Jun 27, 2008 | 7.240 | 7.240 | 7.000 | 7.060 | 545,863 | -0.21(-2.93%) |
Jun 26, 2008 | 7.313 | 7.373 | 7.180 | 7.273 | 214,833 | -0.12(-1.62%) |
Jun 25, 2008 | 7.547 | 7.640 | 7.287 | 7.393 | 316,071 | -0.15(-2.03%) |
Jun 24, 2008 | 8.020 | 8.213 | 7.540 | 7.547 | 219,891 | -0.55(-6.83%) |
Jun 23, 2008 | 8.293 | 8.387 | 7.907 | 8.100 | 75,079 | -0.15(-1.86%) |
Jun 20, 2008 | 8.527 | 8.660 | 8.113 | 8.253 | 198,322 | -0.31(-3.58%) |
Jun 19, 2008 | 8.180 | 8.620 | 8.180 | 8.560 | 96,231 | +0.36(+4.39%) |
Jun 18, 2008 | 7.907 | 8.307 | 7.907 | 8.200 | 195,847 | +0.25(+3.10%) |
Jun 17, 2008 | 7.927 | 8.093 | 7.700 | 7.953 | 246,828 | +0.07(+0.85%) |
Jun 16, 2008 | 8.100 | 8.207 | 7.520 | 7.887 | 302,319 | -0.26(-3.19%) |
Jun 13, 2008 | 8.353 | 8.573 | 8.040 | 8.147 | 202,062 | -0.09(-1.13%) |
Jun 12, 2008 | 8.613 | 8.853 | 8.220 | 8.240 | 148,120 | -0.29(-3.44%) |
Jun 11, 2008 | 8.740 | 8.793 | 8.440 | 8.533 | 84,694 | -0.26(-2.96%) |
Jun 10, 2008 | 8.700 | 8.900 | 8.667 | 8.793 | 317,986 | -0.15(-1.64%) |
Jun 09, 2008 | 9.153 | 9.220 | 8.873 | 8.940 | 93,691 | -0.20(-2.19%) |
Jun 06, 2008 | 9.500 | 9.500 | 9.100 | 9.140 | 193,156 | -0.46(-4.79%) |
Jun 05, 2008 | 9.253 | 9.713 | 9.253 | 9.600 | 131,131 | +0.33(+3.60%) |
Jun 04, 2008 | 9.100 | 9.627 | 9.100 | 9.267 | 184,929 | +0.11(+1.24%) |
Jun 03, 2008 | 9.147 | 9.253 | 9.020 | 9.153 | 153,247 | +0.06(+0.66%) |
Jun 02, 2008 | 9.253 | 9.253 | 9.020 | 9.093 | 125,538 | -0.18(-1.94%) |
May 30, 2008 | 9.240 | 9.307 | 9.107 | 9.273 | 91,927 | +0.06(+0.65%) |
May 29, 2008 | 9.153 | 9.313 | 9.147 | 9.213 | 150,873 | +0.01(+0.14%) |
May 28, 2008 | 9.380 | 9.380 | 9.160 | 9.200 | 68,299 | -0.11(-1.15%) |
May 27, 2008 | 9.107 | 9.340 | 9.033 | 9.307 | 61,324 | +0.19(+2.12%) |
May 26, 2008 | 9.127 | 9.153 | 9.000 | 9.113 | 172,890 | +0.00(+0.00%) |
May 23, 2008 | 9.127 | 9.153 | 9.000 | 9.113 | 172,890 | -0.05(-0.58%) |
May 22, 2008 | 9.207 | 9.396 | 9.120 | 9.167 | 121,828 | -0.04(-0.43%) |
May 21, 2008 | 9.520 | 9.520 | 9.000 | 9.207 | 173,487 | -0.29(-3.02%) |
May 20, 2008 | 9.540 | 9.683 | 9.293 | 9.493 | 96,948 | -0.11(-1.11%) |
May 19, 2008 | 9.293 | 9.987 | 9.187 | 9.600 | 161,094 | +0.32(+3.45%) |
May 16, 2008 | 9.373 | 9.373 | 9.187 | 9.280 | 74,754 | -0.04(-0.43%) |
May 15, 2008 | 9.373 | 9.473 | 9.180 | 9.320 | 71,709 | -0.07(-0.71%) |
May 14, 2008 | 9.467 | 9.620 | 9.320 | 9.387 | 60,444 | -0.03(-0.28%) |
May 13, 2008 | 9.187 | 9.453 | 9.120 | 9.413 | 89,728 | +0.24(+2.62%) |
May 12, 2008 | 9.207 | 9.327 | 9.047 | 9.173 | 118,219 | +0.02(+0.22%) |
May 09, 2008 | 9.207 | 9.227 | 9.120 | 9.153 | 125,997 | -0.16(-1.72%) |
May 08, 2008 | 9.307 | 9.400 | 9.153 | 9.313 | 95,160 | +0.05(+0.50%) |
May 07, 2008 | 9.153 | 9.533 | 9.133 | 9.267 | 108,127 | -0.20(-2.11%) |
May 06, 2008 | 9.267 | 9.613 | 9.007 | 9.467 | 116,202 | +0.11(+1.14%) |
May 05, 2008 | 9.873 | 9.873 | 9.307 | 9.360 | 66,402 | -0.58(-5.84%) |
May 02, 2008 | 9.953 | 10.17 | 9.727 | 9.940 | 131,355 | +0.15(+1.57%) |
May 01, 2008 | 9.187 | 9.867 | 9.187 | 9.787 | 170,971 | +0.58(+6.30%) |
Apr 30, 2008 | 9.047 | 9.680 | 8.913 | 9.207 | 198,660 | +0.21(+2.30%) |
Apr 29, 2008 | 9.587 | 9.760 | 9.000 | 9.000 | 350,985 | -0.61(-6.38%) |
Apr 28, 2008 | 9.933 | 9.940 | 9.443 | 9.613 | 194,632 | -0.32(-3.22%) |
Apr 25, 2008 | 9.867 | 10.21 | 9.180 | 9.933 | 220,569 | +0.07(+0.68%) |
Apr 24, 2008 | 9.533 | 9.900 | 9.327 | 9.867 | 248,746 | +0.37(+3.93%) |
Apr 23, 2008 | 9.600 | 9.670 | 9.367 | 9.493 | 98,983 | -0.07(-0.70%) |
Apr 22, 2008 | 9.887 | 9.980 | 9.513 | 9.560 | 98,887 | -0.39(-3.95%) |
Apr 21, 2008 | 10.32 | 10.32 | 9.900 | 9.953 | 80,592 | -0.43(-4.17%) |
Apr 18, 2008 | 10.68 | 10.68 | 10.27 | 10.39 | 114,643 | -0.05(-0.51%) |
Apr 17, 2008 | 10.80 | 10.80 | 10.32 | 10.44 | 264,058 | -0.44(-4.04%) |
Apr 16, 2008 | 10.65 | 11.00 | 10.41 | 10.88 | 147,180 | +0.33(+3.16%) |
Apr 15, 2008 | 10.47 | 10.57 | 10.33 | 10.55 | 149,767 | +0.13(+1.22%) |
Apr 14, 2008 | 9.953 | 10.44 | 9.913 | 10.42 | 291,636 | +0.45(+4.48%) |
Apr 11, 2008 | 10.27 | 10.45 | 9.887 | 9.973 | 237,478 | -0.45(-4.29%) |
Apr 10, 2008 | 10.17 | 10.63 | 10.17 | 10.42 | 638,944 | +0.23(+2.29%) |
Apr 09, 2008 | 10.72 | 10.72 | 10.17 | 10.19 | 531,882 | -0.52(-4.86%) |
Apr 08, 2008 | 10.85 | 11.17 | 10.43 | 10.71 | 226,531 | -0.29(-2.67%) |
Apr 07, 2008 | 11.15 | 11.28 | 10.96 | 11.00 | 61,327 | -0.09(-0.84%) |
Apr 04, 2008 | 11.33 | 11.51 | 10.97 | 11.09 | 123,807 | -0.17(-1.54%) |
Apr 03, 2008 | 10.99 | 11.33 | 10.93 | 11.27 | 76,978 | +0.19(+1.75%) |
Apr 02, 2008 | 10.95 | 11.33 | 10.91 | 11.07 | 125,896 | +0.17(+1.59%) |
Apr 01, 2008 | 10.69 | 11.33 | 10.69 | 10.90 | 181,030 | +0.33(+3.09%) |
Mar 31, 2008 | 10.55 | 10.93 | 10.34 | 10.57 | 251,509 | +0.08(+0.76%) |
Mar 28, 2008 | 10.71 | 10.95 | 10.45 | 10.49 | 139,887 | -0.22(-2.05%) |
Mar 27, 2008 | 11.05 | 11.05 | 10.57 | 10.71 | 74,779 | -0.28(-2.55%) |
Mar 26, 2008 | 10.79 | 11.39 | 10.57 | 10.99 | 111,252 | +0.13(+1.17%) |
Mar 25, 2008 | 11.20 | 11.61 | 10.59 | 10.87 | 229,039 | -0.63(-5.45%) |
Mar 24, 2008 | 10.93 | 11.62 | 10.93 | 11.49 | 234,898 | +0.61(+5.57%) |
Mar 21, 2008 | 10.29 | 10.93 | 10.08 | 10.89 | 327,093 | +0.00(+0.00%) |
Mar 20, 2008 | 10.29 | 10.93 | 10.08 | 10.89 | 327,093 | +0.75(+7.43%) |
Mar 19, 2008 | 10.78 | 10.84 | 10.10 | 10.13 | 115,824 | -0.61(-5.65%) |
Mar 18, 2008 | 10.19 | 10.76 | 9.780 | 10.74 | 244,525 | +0.79(+7.90%) |
Mar 17, 2008 | 9.673 | 10.23 | 9.587 | 9.953 | 174,316 | +0.06(+0.61%) |
Mar 14, 2008 | 9.947 | 10.21 | 9.320 | 9.893 | 215,067 | +0.05(+0.54%) |
Mar 13, 2008 | 9.580 | 9.867 | 9.280 | 9.840 | 460,666 | +0.11(+1.10%) |
Mar 12, 2008 | 10.32 | 10.35 | 9.573 | 9.733 | 376,147 | -0.57(-5.56%) |
Mar 11, 2008 | 10.11 | 10.33 | 9.687 | 10.31 | 197,433 | +0.52(+5.31%) |
Mar 10, 2008 | 10.14 | 10.17 | 9.640 | 9.787 | 76,197 | -0.34(-3.36%) |
Mar 07, 2008 | 10.01 | 10.41 | 10.01 | 10.13 | 141,583 | -0.01(-0.13%) |
Mar 06, 2008 | 10.75 | 10.75 | 10.10 | 10.14 | 236,491 | -0.69(-6.40%) |
Mar 05, 2008 | 10.73 | 10.92 | 10.55 | 10.83 | 347,422 | +0.17(+1.63%) |
Mar 04, 2008 | 10.13 | 10.67 | 10.09 | 10.66 | 181,345 | +0.40(+3.90%) |
Mar 03, 2008 | 9.620 | 10.40 | 9.620 | 10.26 | 331,924 | +0.63(+6.51%) |
Feb 29, 2008 | 10.20 | 10.69 | 9.600 | 9.633 | 272,005 | -0.71(-6.89%) |
Feb 28, 2008 | 10.66 | 10.66 | 10.29 | 10.35 | 298,429 | -0.38(-3.54%) |
Feb 27, 2008 | 10.66 | 10.82 | 10.61 | 10.73 | 130,452 | +0.01(+0.13%) |
Feb 26, 2008 | 10.38 | 10.90 | 10.34 | 10.71 | 194,398 | +0.24(+2.29%) |
Feb 25, 2008 | 10.67 | 10.77 | 10.43 | 10.47 | 391,299 | -0.21(-1.94%) |
Feb 22, 2008 | 10.66 | 10.71 | 10.32 | 10.68 | 360,199 | +0.22(+2.10%) |
Feb 21, 2008 | 10.57 | 10.82 | 10.46 | 10.46 | 152,893 | -0.05(-0.44%) |
Feb 20, 2008 | 10.25 | 10.51 | 10.23 | 10.51 | 425,629 | +0.16(+1.55%) |
Feb 19, 2008 | 10.08 | 10.43 | 9.973 | 10.35 | 189,616 | +0.38(+3.81%) |
Feb 18, 2008 | 9.960 | 10.11 | 9.633 | 9.967 | 206,206 | +0.00(+0.00%) |
Feb 15, 2008 | 9.960 | 10.11 | 9.633 | 9.967 | 206,206 | -0.05(-0.53%) |
Feb 14, 2008 | 9.867 | 10.45 | 9.767 | 10.02 | 619,699 | +0.15(+1.55%) |
Feb 13, 2008 | 9.767 | 9.960 | 9.647 | 9.867 | 142,174 | +0.19(+2.00%) |
Feb 12, 2008 | 9.853 | 10.09 | 9.587 | 9.673 | 309,169 | -0.14(-1.43%) |
Feb 11, 2008 | 10.03 | 10.03 | 9.667 | 9.813 | 183,093 | -0.19(-1.87%) |
Feb 08, 2008 | 10.06 | 10.15 | 9.793 | 10.00 | 149,995 | -0.11(-1.06%) |
Feb 07, 2008 | 9.300 | 10.15 | 9.300 | 10.11 | 418,338 | +0.77(+8.29%) |
Feb 06, 2008 | 9.573 | 9.887 | 9.313 | 9.333 | 266,830 | -0.18(-1.89%) |
Feb 05, 2008 | 9.600 | 9.913 | 9.467 | 9.513 | 246,682 | -0.31(-3.12%) |
Feb 04, 2008 | 9.727 | 9.900 | 9.520 | 9.820 | 162,432 | +0.01(+0.14%) |