Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.663 | 2.772 | 2.627 | 2.627 | 0 | -0.10(-3.53%) |
Feb 26, 2009 | 2.802 | 2.868 | 2.711 | 2.723 | 285,299 | -0.04(-1.31%) |
Feb 25, 2009 | 2.844 | 2.844 | 2.591 | 2.760 | 297,865 | +0.02(+0.66%) |
Feb 24, 2009 | 2.591 | 2.784 | 2.585 | 2.742 | 294,873 | +0.16(+6.05%) |
Feb 23, 2009 | 2.772 | 2.880 | 2.585 | 2.585 | 209,570 | -0.18(-6.52%) |
Feb 20, 2009 | 2.808 | 2.826 | 2.766 | 2.766 | 118,825 | -0.10(-3.56%) |
Feb 19, 2009 | 2.874 | 2.916 | 2.802 | 2.868 | 158,072 | -0.02(-0.83%) |
Feb 18, 2009 | 2.886 | 2.928 | 2.796 | 2.892 | 110,522 | -0.06(-2.04%) |
Feb 17, 2009 | 2.952 | 2.976 | 2.892 | 2.952 | 415,804 | -0.10(-3.35%) |
Feb 13, 2009 | 2.988 | 3.096 | 2.970 | 3.054 | 112,376 | +0.06(+2.01%) |
Feb 12, 2009 | 3.018 | 3.150 | 2.916 | 2.994 | 175,935 | -0.08(-2.73%) |
Feb 11, 2009 | 3.120 | 3.144 | 2.970 | 3.078 | 157,587 | -0.01(-0.39%) |
Feb 10, 2009 | 3.198 | 3.259 | 3.012 | 3.090 | 305,428 | -0.11(-3.56%) |
Feb 09, 2009 | 3.247 | 3.295 | 3.180 | 3.204 | 180,091 | -0.08(-2.38%) |
Feb 06, 2009 | 3.096 | 3.289 | 3.078 | 3.283 | 281,272 | +0.13(+4.00%) |
Feb 05, 2009 | 3.030 | 3.174 | 3.000 | 3.156 | 338,302 | +0.13(+4.17%) |
Feb 04, 2009 | 3.042 | 3.132 | 2.988 | 3.030 | 176,021 | -0.02(-0.79%) |
Feb 03, 2009 | 2.988 | 3.090 | 2.958 | 3.054 | 179,817 | +0.10(+3.25%) |
Feb 02, 2009 | 2.934 | 3.036 | 2.922 | 2.958 | 175,046 | -0.01(-0.41%) |
Jan 30, 2009 | 3.114 | 3.144 | 2.964 | 2.970 | 0 | -0.13(-4.26%) |
Jan 29, 2009 | 3.120 | 3.277 | 3.078 | 3.102 | 157,297 | -0.11(-3.55%) |
Jan 28, 2009 | 3.241 | 3.289 | 3.138 | 3.216 | 183,967 | +0.05(+1.71%) |
Jan 27, 2009 | 3.132 | 3.186 | 3.108 | 3.162 | 98,468 | +0.04(+1.15%) |
Jan 26, 2009 | 3.132 | 3.186 | 3.108 | 3.126 | 114,578 | +0.01(+0.39%) |
Jan 23, 2009 | 2.880 | 3.114 | 2.880 | 3.114 | 152,084 | +0.07(+2.17%) |
Jan 22, 2009 | 3.108 | 3.114 | 2.969 | 3.048 | 250,998 | -0.24(-7.31%) |
Jan 21, 2009 | 3.048 | 3.301 | 3.018 | 3.289 | 325,029 | +0.36(+12.32%) |
Jan 20, 2009 | 3.012 | 3.084 | 2.928 | 2.928 | 231,559 | -0.11(-3.75%) |
Jan 16, 2009 | 3.078 | 3.102 | 2.970 | 3.042 | 140,840 | -0.07(-2.32%) |
Jan 15, 2009 | 2.940 | 3.156 | 2.784 | 3.114 | 249,714 | +0.16(+5.50%) |
Jan 14, 2009 | 3.012 | 3.030 | 2.856 | 2.952 | 198,344 | -0.16(-5.21%) |
Jan 13, 2009 | 2.982 | 3.120 | 2.940 | 3.114 | 192,659 | +0.16(+5.28%) |
Jan 12, 2009 | 3.006 | 3.030 | 2.862 | 2.958 | 168,521 | -0.16(-5.02%) |
Jan 09, 2009 | 3.198 | 3.198 | 3.078 | 3.114 | 206,769 | -0.07(-2.08%) |
Jan 08, 2009 | 3.222 | 3.295 | 3.126 | 3.180 | 299,055 | -0.14(-4.17%) |
Jan 07, 2009 | 3.337 | 3.385 | 3.204 | 3.319 | 329,538 | -0.11(-3.16%) |
Jan 06, 2009 | 3.409 | 3.475 | 3.283 | 3.427 | 315,959 | +0.23(+7.34%) |
Jan 05, 2009 | 2.976 | 3.289 | 2.976 | 3.192 | 374,531 | +0.22(+7.49%) |
Jan 02, 2009 | 2.886 | 3.030 | 2.802 | 2.970 | 0 | +0.07(+2.28%) |
Jan 01, 2009 | 2.597 | 2.970 | 2.597 | 2.904 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.597 | 2.970 | 2.597 | 2.904 | 72,495 | +0.02(+0.84%) |
Dec 30, 2008 | 2.802 | 2.880 | 2.784 | 2.880 | 135,538 | +0.11(+4.13%) |
Dec 29, 2008 | 2.790 | 2.790 | 2.711 | 2.766 | 222,466 | -0.08(-2.95%) |
Dec 26, 2008 | 2.856 | 2.856 | 2.808 | 2.850 | 64,506 | +0.01(+0.21%) |
Dec 24, 2008 | 2.850 | 2.922 | 2.832 | 2.844 | 115,290 | +0.01(+0.42%) |
Dec 23, 2008 | 2.856 | 2.868 | 2.790 | 2.832 | 388,925 | +0.01(+0.43%) |
Dec 22, 2008 | 2.946 | 2.952 | 2.790 | 2.820 | 274,642 | -0.14(-4.67%) |
Dec 19, 2008 | 2.988 | 3.000 | 2.901 | 2.958 | 405,768 | +0.08(+2.71%) |
Dec 18, 2008 | 2.946 | 3.096 | 2.832 | 2.880 | 218,031 | +0.03(+1.05%) |
Dec 17, 2008 | 2.910 | 2.952 | 2.820 | 2.850 | 255,907 | -0.20(-6.69%) |
Dec 16, 2008 | 2.898 | 3.054 | 2.880 | 3.054 | 212,842 | +0.13(+4.53%) |
Dec 15, 2008 | 2.856 | 2.946 | 2.790 | 2.922 | 163,886 | +0.07(+2.32%) |
Dec 12, 2008 | 2.790 | 2.886 | 2.766 | 2.856 | 194,630 | +0.05(+1.93%) |
Dec 11, 2008 | 2.886 | 3.018 | 2.723 | 2.802 | 311,589 | -0.10(-3.32%) |
Dec 10, 2008 | 2.844 | 2.964 | 2.838 | 2.898 | 244,337 | +0.11(+3.88%) |
Dec 09, 2008 | 2.826 | 2.892 | 2.766 | 2.790 | 202,771 | -0.02(-0.85%) |
Dec 08, 2008 | 2.898 | 2.970 | 2.675 | 2.814 | 429,285 | -0.01(-0.43%) |
Dec 05, 2008 | 2.663 | 2.856 | 2.549 | 2.826 | 499,742 | +0.02(+0.86%) |
Dec 04, 2008 | 2.928 | 2.928 | 2.711 | 2.802 | 308,644 | -0.16(-5.28%) |
Dec 03, 2008 | 2.850 | 3.042 | 2.814 | 2.958 | 453,423 | -0.19(-6.11%) |
Dec 02, 2008 | 3.120 | 3.186 | 2.994 | 3.150 | 238,696 | +0.14(+4.59%) |
Dec 01, 2008 | 3.036 | 3.186 | 2.988 | 3.012 | 327,768 | -0.32(-9.57%) |
Nov 28, 2008 | 3.355 | 3.427 | 3.277 | 3.331 | 286,114 | -0.12(-3.48%) |
Nov 26, 2008 | 3.180 | 3.607 | 3.132 | 3.451 | 617,467 | +0.18(+5.51%) |
Nov 25, 2008 | 3.319 | 3.397 | 3.102 | 3.271 | 195,864 | -0.01(-0.18%) |
Nov 24, 2008 | 3.415 | 3.481 | 3.253 | 3.277 | 267,650 | -0.12(-3.54%) |
Nov 21, 2008 | 3.295 | 3.397 | 3.162 | 3.397 | 410,914 | +0.28(+9.07%) |
Nov 20, 2008 | 3.649 | 3.649 | 3.060 | 3.114 | 521,243 | -0.23(-6.83%) |
Nov 19, 2008 | 3.481 | 3.607 | 3.331 | 3.343 | 248,517 | -0.29(-8.10%) |
Nov 18, 2008 | 3.595 | 3.728 | 3.505 | 3.637 | 184,474 | +0.08(+2.37%) |
Nov 17, 2008 | 3.487 | 3.782 | 3.487 | 3.553 | 185,184 | +0.02(+0.51%) |
Nov 14, 2008 | 3.631 | 3.758 | 3.535 | 3.535 | 234,977 | -0.33(-8.55%) |
Nov 13, 2008 | 3.637 | 3.896 | 3.367 | 3.866 | 539,214 | +0.22(+5.93%) |
Nov 12, 2008 | 3.685 | 3.776 | 3.493 | 3.649 | 350,705 | -0.32(-8.03%) |
Nov 11, 2008 | 3.908 | 4.112 | 3.800 | 3.968 | 258,758 | -0.14(-3.37%) |
Nov 10, 2008 | 4.497 | 4.611 | 3.992 | 4.106 | 450,421 | -0.33(-7.45%) |
Nov 07, 2008 | 4.359 | 4.509 | 4.317 | 4.437 | 189,447 | +0.13(+3.07%) |
Nov 06, 2008 | 4.509 | 4.557 | 4.172 | 4.305 | 462,508 | -0.48(-10.05%) |
Nov 05, 2008 | 5.014 | 5.074 | 4.707 | 4.786 | 461,133 | -0.40(-7.66%) |
Nov 04, 2008 | 5.116 | 5.351 | 5.074 | 5.182 | 314,798 | -0.17(-3.25%) |
Nov 03, 2008 | 5.146 | 5.537 | 5.146 | 5.357 | 259,488 | +0.17(+3.24%) |
Oct 31, 2008 | 5.050 | 5.423 | 5.038 | 5.188 | 208,679 | +0.08(+1.53%) |
Oct 30, 2008 | 4.888 | 5.279 | 4.888 | 5.110 | 310,344 | +0.38(+8.14%) |
Oct 29, 2008 | 4.605 | 5.110 | 4.605 | 4.726 | 303,597 | -0.10(-2.12%) |
Oct 28, 2008 | 4.353 | 4.828 | 4.251 | 4.828 | 446,033 | +0.72(+17.40%) |
Oct 27, 2008 | 4.028 | 4.233 | 3.938 | 4.112 | 284,936 | -0.06(-1.44%) |
Oct 24, 2008 | 4.076 | 4.377 | 3.998 | 4.172 | 235,297 | -0.34(-7.59%) |
Oct 23, 2008 | 3.247 | 4.623 | 3.247 | 4.515 | 532,035 | +0.30(+7.13%) |
Oct 22, 2008 | 4.569 | 4.569 | 4.010 | 4.214 | 440,614 | -0.58(-12.16%) |
Oct 21, 2008 | 4.972 | 5.026 | 4.726 | 4.798 | 279,765 | -0.49(-9.22%) |
Oct 20, 2008 | 4.990 | 5.369 | 4.894 | 5.285 | 254,850 | +0.29(+5.90%) |
Oct 17, 2008 | 4.942 | 5.218 | 4.858 | 4.990 | 182,450 | +0.11(+2.22%) |
Oct 16, 2008 | 4.677 | 5.038 | 4.455 | 4.882 | 445,323 | +0.50(+11.39%) |
Oct 15, 2008 | 4.786 | 4.870 | 4.251 | 4.383 | 569,834 | -0.69(-13.63%) |
Oct 14, 2008 | 5.405 | 5.405 | 4.804 | 5.074 | 547,860 | +0.07(+1.32%) |
Oct 13, 2008 | 4.377 | 5.008 | 4.281 | 5.008 | 352,455 | +1.14(+29.55%) |
Oct 10, 2008 | 3.607 | 4.064 | 3.216 | 3.866 | 467,645 | -0.10(-2.58%) |
Oct 09, 2008 | 4.467 | 4.647 | 3.896 | 3.968 | 422,369 | -0.18(-4.35%) |
Oct 08, 2008 | 3.992 | 4.449 | 3.854 | 4.148 | 624,310 | -0.23(-5.22%) |
Oct 07, 2008 | 5.170 | 5.297 | 4.335 | 4.377 | 596,457 | -0.73(-14.25%) |
Oct 06, 2008 | 5.225 | 5.333 | 4.581 | 5.104 | 705,257 | -0.36(-6.60%) |
Oct 03, 2008 | 6.174 | 6.229 | 5.441 | 5.465 | 436,818 | -0.48(-8.09%) |
Oct 02, 2008 | 6.162 | 6.162 | 5.802 | 5.946 | 739,061 | -0.42(-6.61%) |
Oct 01, 2008 | 6.397 | 6.481 | 6.186 | 6.367 | 282,082 | -0.21(-3.20%) |
Sep 30, 2008 | 6.223 | 6.601 | 6.150 | 6.577 | 393,760 | +0.60(+9.95%) |
Sep 29, 2008 | 6.313 | 6.313 | 5.766 | 5.982 | 296,934 | -0.64(-9.63%) |
Sep 26, 2008 | 6.655 | 6.655 | 6.451 | 6.619 | 0 | -0.16(-2.39%) |
Sep 25, 2008 | 6.746 | 6.818 | 6.649 | 6.782 | 212,253 | +0.29(+4.44%) |
Sep 24, 2008 | 6.655 | 6.758 | 6.457 | 6.493 | 295,229 | -0.19(-2.79%) |
Sep 23, 2008 | 6.986 | 7.070 | 6.553 | 6.679 | 490,696 | -0.50(-6.95%) |
Sep 22, 2008 | 7.215 | 7.401 | 6.992 | 7.178 | 1,057,932 | -0.04(-0.50%) |
Sep 19, 2008 | 6.505 | 7.269 | 6.505 | 7.215 | 0 | +1.36(+23.20%) |
Sep 18, 2008 | 6.012 | 6.156 | 5.513 | 5.856 | 821,656 | -0.22(-3.56%) |
Sep 17, 2008 | 6.776 | 6.866 | 6.018 | 6.072 | 629,189 | -1.06(-14.91%) |
Sep 16, 2008 | 6.770 | 7.329 | 6.691 | 7.136 | 983,531 | +0.04(+0.59%) |
Sep 15, 2008 | 6.872 | 7.221 | 6.866 | 7.094 | 726,671 | -0.22(-2.96%) |
Sep 12, 2008 | 7.202 | 7.365 | 7.010 | 7.311 | 254,762 | +0.16(+2.18%) |
Sep 11, 2008 | 6.872 | 7.233 | 6.818 | 7.154 | 333,745 | +0.05(+0.68%) |
Sep 10, 2008 | 7.184 | 7.269 | 6.866 | 7.106 | 1,100,671 | +0.13(+1.90%) |
Sep 09, 2008 | 7.263 | 7.443 | 6.884 | 6.974 | 501,463 | -0.51(-6.75%) |
Sep 08, 2008 | 7.978 | 8.080 | 7.365 | 7.479 | 488,491 | -0.24(-3.12%) |
Sep 05, 2008 | 7.521 | 7.756 | 7.461 | 7.720 | 0 | -0.07(-0.85%) |
Sep 04, 2008 | 7.972 | 8.044 | 7.647 | 7.786 | 441,376 | -0.49(-5.89%) |
Sep 03, 2008 | 8.489 | 8.645 | 7.996 | 8.273 | 568,275 | -0.28(-3.23%) |
Sep 02, 2008 | 8.669 | 8.742 | 8.459 | 8.549 | 303,002 | -0.23(-2.67%) |
Aug 29, 2008 | 8.808 | 8.934 | 8.627 | 8.784 | 227,595 | -0.05(-0.54%) |
Aug 28, 2008 | 8.862 | 8.880 | 8.736 | 8.832 | 277,267 | -0.04(-0.41%) |
Aug 27, 2008 | 8.874 | 8.964 | 8.730 | 8.868 | 237,048 | +0.09(+1.03%) |
Aug 26, 2008 | 8.675 | 8.796 | 8.567 | 8.778 | 213,639 | +0.10(+1.11%) |
Aug 25, 2008 | 8.922 | 8.970 | 8.645 | 8.681 | 358,764 | -0.15(-1.70%) |
Aug 22, 2008 | 9.018 | 9.096 | 8.760 | 8.832 | 296,598 | -0.17(-1.87%) |
Aug 21, 2008 | 9.054 | 9.090 | 8.880 | 9.000 | 382,568 | -0.23(-2.54%) |
Aug 20, 2008 | 9.481 | 9.505 | 9.114 | 9.235 | 278,220 | -0.04(-0.39%) |
Aug 19, 2008 | 9.084 | 9.403 | 8.970 | 9.271 | 547,851 | +0.04(+0.46%) |
Aug 18, 2008 | 9.403 | 9.487 | 9.138 | 9.229 | 338,796 | -0.10(-1.10%) |
Aug 15, 2008 | 9.631 | 9.637 | 9.090 | 9.331 | 0 | -0.38(-3.90%) |
Aug 14, 2008 | 9.692 | 9.764 | 9.469 | 9.710 | 402,975 | +0.08(+0.87%) |
Aug 13, 2008 | 9.607 | 9.746 | 9.451 | 9.625 | 488,689 | +0.05(+0.57%) |
Aug 12, 2008 | 9.704 | 9.806 | 9.451 | 9.571 | 364,496 | -0.08(-0.87%) |
Aug 11, 2008 | 9.872 | 9.920 | 9.487 | 9.655 | 495,997 | -0.26(-2.67%) |
Aug 08, 2008 | 9.800 | 9.980 | 9.685 | 9.920 | 611,343 | +0.02(+0.18%) |
Aug 07, 2008 | 10.21 | 10.29 | 9.818 | 9.902 | 290,728 | -0.38(-3.74%) |
Aug 06, 2008 | 10.17 | 10.54 | 10.12 | 10.29 | 536,444 | +0.20(+1.97%) |
Aug 05, 2008 | 10.23 | 10.45 | 9.914 | 10.09 | 230,668 | -0.04(-0.42%) |
Aug 04, 2008 | 10.23 | 10.30 | 9.782 | 10.13 | 413,625 | -0.13(-1.29%) |
Aug 01, 2008 | 10.62 | 10.70 | 10.16 | 10.26 | 421,271 | -0.40(-3.72%) |
Jul 31, 2008 | 10.38 | 10.70 | 10.32 | 10.66 | 258,249 | +0.01(+0.11%) |
Jul 30, 2008 | 10.77 | 10.77 | 10.47 | 10.65 | 252,906 | -0.03(-0.28%) |
Jul 29, 2008 | 10.68 | 10.69 | 10.38 | 10.68 | 164,809 | +0.25(+2.36%) |
Jul 28, 2008 | 10.33 | 10.63 | 10.33 | 10.43 | 452,775 | -0.12(-1.14%) |
Jul 25, 2008 | 10.39 | 10.77 | 10.11 | 10.55 | 549,007 | +0.21(+2.03%) |
Jul 24, 2008 | 10.56 | 10.73 | 10.28 | 10.34 | 253,245 | -0.19(-1.83%) |
Jul 23, 2008 | 10.39 | 10.70 | 10.34 | 10.53 | 449,177 | +0.25(+2.40%) |
Jul 22, 2008 | 10.31 | 10.46 | 10.09 | 10.29 | 358,568 | +0.06(+0.59%) |
Jul 21, 2008 | 10.01 | 10.46 | 10.01 | 10.23 | 311,300 | +0.13(+1.31%) |
Jul 18, 2008 | 10.05 | 10.27 | 9.806 | 10.09 | 218,663 | -0.03(-0.30%) |
Jul 17, 2008 | 10.43 | 10.44 | 9.908 | 10.12 | 562,014 | -0.13(-1.29%) |
Jul 16, 2008 | 10.55 | 10.55 | 9.613 | 10.26 | 953,550 | +0.28(+2.77%) |
Jul 15, 2008 | 9.301 | 10.08 | 9.235 | 9.980 | 723,296 | +0.46(+4.80%) |
Jul 14, 2008 | 9.800 | 9.806 | 9.385 | 9.523 | 593,311 | -0.04(-0.44%) |
Jul 11, 2008 | 9.156 | 9.728 | 9.030 | 9.565 | 438,849 | +0.19(+1.99%) |
Jul 10, 2008 | 8.681 | 9.493 | 8.669 | 9.379 | 804,207 | +0.71(+8.18%) |
Jul 09, 2008 | 7.918 | 9.006 | 7.918 | 8.669 | 235,149 | -0.07(-0.83%) |
Jul 08, 2008 | 8.615 | 8.928 | 8.489 | 8.742 | 396,819 | +0.14(+1.61%) |
Jul 07, 2008 | 8.579 | 8.778 | 8.489 | 8.603 | 417,236 | -0.20(-2.25%) |
Jul 04, 2008 | 8.850 | 8.916 | 8.513 | 8.802 | 230,238 | +0.00(+0.00%) |
Jul 03, 2008 | 8.850 | 8.916 | 8.513 | 8.802 | 230,238 | -0.06(-0.68%) |
Jul 02, 2008 | 9.199 | 9.199 | 8.724 | 8.862 | 352,084 | -0.27(-2.96%) |
Jul 01, 2008 | 9.367 | 9.439 | 9.060 | 9.132 | 416,292 | -0.41(-4.28%) |
Jun 30, 2008 | 9.331 | 10.02 | 9.331 | 9.541 | 352,439 | -0.17(-1.79%) |
Jun 27, 2008 | 9.914 | 10.08 | 9.625 | 9.716 | 199,525 | -0.22(-2.24%) |
Jun 26, 2008 | 9.980 | 10.09 | 9.854 | 9.938 | 279,195 | -0.34(-3.33%) |
Jun 25, 2008 | 9.866 | 10.35 | 9.782 | 10.28 | 410,796 | +0.38(+3.83%) |
Jun 24, 2008 | 10.19 | 10.27 | 9.728 | 9.902 | 341,732 | -0.31(-3.06%) |
Jun 23, 2008 | 10.32 | 10.36 | 9.992 | 10.21 | 450,960 | +0.06(+0.59%) |
Jun 20, 2008 | 10.40 | 10.52 | 9.992 | 10.15 | 331,351 | -0.34(-3.26%) |
Jun 19, 2008 | 10.29 | 10.64 | 10.17 | 10.50 | 228,302 | +0.28(+2.77%) |
Jun 18, 2008 | 10.55 | 10.58 | 10.17 | 10.21 | 380,632 | -0.46(-4.28%) |
Jun 17, 2008 | 10.71 | 10.81 | 10.58 | 10.67 | 430,821 | +0.08(+0.80%) |
Jun 16, 2008 | 10.33 | 10.64 | 10.32 | 10.59 | 258,224 | -0.08(-0.73%) |
Jun 13, 2008 | 10.70 | 10.76 | 10.40 | 10.67 | 603,524 | -0.11(-1.00%) |
Jun 12, 2008 | 9.836 | 10.82 | 9.800 | 10.77 | 1,135,451 | +0.99(+10.14%) |
Jun 11, 2008 | 9.788 | 9.896 | 9.595 | 9.782 | 283,405 | -0.02(-0.18%) |
Jun 10, 2008 | 9.824 | 9.920 | 9.559 | 9.800 | 366,693 | -0.14(-1.39%) |
Jun 09, 2008 | 9.902 | 10.02 | 9.842 | 9.938 | 380,825 | +0.18(+1.85%) |
Jun 06, 2008 | 10.00 | 10.09 | 9.704 | 9.758 | 389,334 | -0.40(-3.96%) |
Jun 05, 2008 | 9.878 | 10.20 | 9.734 | 10.16 | 515,335 | +0.51(+5.30%) |
Jun 04, 2008 | 9.679 | 9.782 | 9.541 | 9.649 | 341,724 | +0.08(+0.82%) |
Jun 03, 2008 | 9.692 | 9.770 | 9.445 | 9.571 | 331,221 | -0.06(-0.62%) |
Jun 02, 2008 | 9.716 | 9.734 | 9.523 | 9.631 | 225,965 | -0.19(-1.96%) |
May 30, 2008 | 9.824 | 9.914 | 9.625 | 9.824 | 338,429 | +0.02(+0.25%) |
May 29, 2008 | 9.806 | 10.06 | 9.728 | 9.800 | 492,993 | +0.01(+0.06%) |
May 28, 2008 | 9.884 | 9.884 | 9.631 | 9.794 | 588,413 | +0.23(+2.39%) |
May 27, 2008 | 9.259 | 9.758 | 9.199 | 9.565 | 478,790 | +0.25(+2.71%) |
May 26, 2008 | 9.409 | 9.505 | 9.102 | 9.313 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.409 | 9.505 | 9.102 | 9.313 | 236,000 | -0.11(-1.15%) |
May 22, 2008 | 9.325 | 9.698 | 9.319 | 9.421 | 175,318 | -0.03(-0.32%) |
May 21, 2008 | 9.595 | 9.595 | 9.349 | 9.451 | 334,026 | -0.23(-2.42%) |
May 20, 2008 | 9.643 | 9.716 | 9.625 | 9.685 | 190,088 | -0.04(-0.37%) |
May 19, 2008 | 9.848 | 9.884 | 9.661 | 9.722 | 326,764 | -0.11(-1.10%) |
May 16, 2008 | 9.920 | 9.932 | 9.692 | 9.830 | 221,007 | -0.03(-0.30%) |
May 15, 2008 | 9.559 | 9.944 | 9.559 | 9.860 | 329,340 | +0.38(+4.06%) |
May 14, 2008 | 9.385 | 9.601 | 9.385 | 9.475 | 380,781 | +0.08(+0.83%) |
May 13, 2008 | 9.655 | 9.914 | 9.361 | 9.397 | 384,324 | -0.25(-2.56%) |
May 12, 2008 | 9.631 | 9.692 | 9.523 | 9.643 | 182,197 | +0.03(+0.31%) |
May 09, 2008 | 9.565 | 9.673 | 9.499 | 9.613 | 143,013 | -0.13(-1.36%) |
May 08, 2008 | 9.902 | 9.908 | 9.439 | 9.746 | 569,868 | -0.14(-1.40%) |
May 07, 2008 | 10.05 | 10.10 | 9.704 | 9.884 | 272,771 | -0.32(-3.12%) |
May 06, 2008 | 10.59 | 10.65 | 10.10 | 10.20 | 597,453 | -0.51(-4.72%) |
May 05, 2008 | 10.66 | 10.80 | 10.46 | 10.71 | 196,844 | -0.07(-0.67%) |
May 02, 2008 | 10.84 | 11.00 | 10.42 | 10.78 | 529,834 | -0.06(-0.55%) |
May 01, 2008 | 10.22 | 11.09 | 10.22 | 10.84 | 777,580 | +0.78(+7.71%) |
Apr 30, 2008 | 9.619 | 10.49 | 9.535 | 10.06 | 520,397 | +0.51(+5.28%) |
Apr 29, 2008 | 9.938 | 10.00 | 9.493 | 9.559 | 210,976 | -0.35(-3.52%) |
Apr 28, 2008 | 10.24 | 10.30 | 9.884 | 9.908 | 194,519 | -0.29(-2.89%) |
Apr 25, 2008 | 10.10 | 10.20 | 10.07 | 10.20 | 205,244 | +0.16(+1.62%) |
Apr 24, 2008 | 9.842 | 10.20 | 9.770 | 10.04 | 360,835 | +0.23(+2.39%) |
Apr 23, 2008 | 9.926 | 9.926 | 9.752 | 9.806 | 304,918 | -0.05(-0.49%) |
Apr 22, 2008 | 9.818 | 10.13 | 9.716 | 9.854 | 294,752 | -0.12(-1.21%) |
Apr 21, 2008 | 10.40 | 10.40 | 9.716 | 9.974 | 379,532 | +0.16(+1.65%) |
Apr 18, 2008 | 10.11 | 10.11 | 9.704 | 9.812 | 283,935 | +0.00(+0.00%) |
Apr 17, 2008 | 9.860 | 9.998 | 9.794 | 9.812 | 212,837 | +0.07(+0.74%) |
Apr 16, 2008 | 9.679 | 9.872 | 9.625 | 9.740 | 255,514 | +0.06(+0.62%) |
Apr 15, 2008 | 9.866 | 9.866 | 9.589 | 9.679 | 207,049 | +0.06(+0.62%) |
Apr 14, 2008 | 9.607 | 9.758 | 9.565 | 9.619 | 230,925 | -0.14(-1.42%) |
Apr 11, 2008 | 9.842 | 9.956 | 9.655 | 9.758 | 333,327 | -0.18(-1.81%) |
Apr 10, 2008 | 10.18 | 10.27 | 9.812 | 9.938 | 517,298 | -0.34(-3.33%) |
Apr 09, 2008 | 10.55 | 10.62 | 10.19 | 10.28 | 217,810 | -0.20(-1.89%) |
Apr 08, 2008 | 10.38 | 10.58 | 10.32 | 10.48 | 132,399 | +0.00(+0.00%) |
Apr 07, 2008 | 10.70 | 10.76 | 10.36 | 10.48 | 196,437 | -0.17(-1.64%) |
Apr 04, 2008 | 10.50 | 10.70 | 10.44 | 10.65 | 180,802 | +0.22(+2.07%) |
Apr 03, 2008 | 10.55 | 10.68 | 10.41 | 10.44 | 375,076 | -0.09(-0.86%) |
Apr 02, 2008 | 10.53 | 10.67 | 10.40 | 10.53 | 380,823 | +0.11(+1.04%) |
Apr 01, 2008 | 10.24 | 10.53 | 10.17 | 10.42 | 435,954 | +0.22(+2.18%) |
Mar 31, 2008 | 10.00 | 10.46 | 10.00 | 10.20 | 650,935 | +0.14(+1.37%) |
Mar 28, 2008 | 9.866 | 10.19 | 9.625 | 10.06 | 507,975 | +0.14(+1.45%) |
Mar 27, 2008 | 10.53 | 10.64 | 9.872 | 9.914 | 387,219 | -1.02(-9.35%) |
Mar 26, 2008 | 11.12 | 11.12 | 10.71 | 10.94 | 498,993 | -0.14(-1.30%) |
Mar 25, 2008 | 11.28 | 11.30 | 10.73 | 11.08 | 494,668 | +0.20(+1.82%) |
Mar 24, 2008 | 10.80 | 11.39 | 10.73 | 10.88 | 497,496 | +0.11(+1.00%) |
Mar 21, 2008 | 10.43 | 10.87 | 9.998 | 10.77 | 323,181 | +0.00(+0.00%) |
Mar 20, 2008 | 10.43 | 10.87 | 9.998 | 10.77 | 323,181 | +0.52(+5.04%) |
Mar 19, 2008 | 11.15 | 11.18 | 10.25 | 10.26 | 517,788 | -0.70(-6.42%) |
Mar 18, 2008 | 10.38 | 11.07 | 10.28 | 10.96 | 341,145 | +0.98(+9.82%) |
Mar 17, 2008 | 9.625 | 10.11 | 9.511 | 9.980 | 399,505 | -0.15(-1.48%) |
Mar 14, 2008 | 10.35 | 10.35 | 9.559 | 10.13 | 386,054 | -0.05(-0.53%) |
Mar 13, 2008 | 9.908 | 10.20 | 9.619 | 10.18 | 477,536 | -0.05(-0.47%) |
Mar 12, 2008 | 10.33 | 10.48 | 9.962 | 10.23 | 254,320 | -0.10(-0.99%) |
Mar 11, 2008 | 9.842 | 10.58 | 9.806 | 10.33 | 325,842 | +0.66(+6.77%) |
Mar 10, 2008 | 9.872 | 9.872 | 9.475 | 9.679 | 362,701 | -0.34(-3.36%) |
Mar 07, 2008 | 9.908 | 10.09 | 9.878 | 10.02 | 260,225 | -0.02(-0.24%) |
Mar 06, 2008 | 10.65 | 10.80 | 10.03 | 10.04 | 395,344 | -0.75(-6.96%) |
Mar 05, 2008 | 10.66 | 10.91 | 10.44 | 10.79 | 377,072 | +0.38(+3.70%) |
Mar 04, 2008 | 10.38 | 10.59 | 10.10 | 10.41 | 270,121 | -0.08(-0.75%) |