Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.560 | 4.713 | 4.307 | 4.650 | 99,832 | -0.02(-0.33%) |
Feb 26, 2009 | 5.111 | 5.263 | 4.642 | 4.666 | 44,277 | -0.40(-7.94%) |
Feb 25, 2009 | 5.041 | 5.173 | 4.900 | 5.068 | 65,441 | -0.01(-0.15%) |
Feb 24, 2009 | 5.005 | 5.146 | 4.814 | 5.076 | 111,237 | +0.14(+2.77%) |
Feb 23, 2009 | 4.740 | 5.185 | 4.740 | 4.939 | 49,338 | -0.23(-4.53%) |
Feb 20, 2009 | 4.775 | 5.388 | 4.775 | 5.173 | 142,184 | +0.29(+6.00%) |
Feb 19, 2009 | 5.462 | 5.501 | 4.646 | 4.881 | 149,292 | -0.52(-9.55%) |
Feb 18, 2009 | 5.365 | 5.513 | 5.216 | 5.396 | 55,821 | +0.07(+1.39%) |
Feb 17, 2009 | 5.056 | 5.661 | 4.923 | 5.322 | 174,376 | +0.02(+0.44%) |
Feb 13, 2009 | 5.009 | 5.494 | 3.475 | 5.298 | 388,610 | +0.31(+6.18%) |
Feb 12, 2009 | 4.818 | 5.447 | 4.756 | 4.990 | 71,485 | -0.46(-8.45%) |
Feb 11, 2009 | 5.552 | 5.552 | 5.337 | 5.451 | 111,696 | -0.05(-0.92%) |
Feb 10, 2009 | 5.661 | 5.825 | 5.497 | 5.501 | 124,679 | -0.21(-3.63%) |
Feb 09, 2009 | 5.646 | 5.779 | 5.599 | 5.708 | 59,906 | +0.02(+0.27%) |
Feb 06, 2009 | 5.376 | 5.798 | 5.361 | 5.693 | 64,531 | +0.28(+5.19%) |
Feb 05, 2009 | 5.443 | 5.490 | 5.259 | 5.412 | 86,563 | -0.07(-1.21%) |
Feb 04, 2009 | 5.818 | 5.857 | 5.376 | 5.478 | 75,819 | -0.36(-6.09%) |
Feb 03, 2009 | 5.853 | 5.950 | 5.435 | 5.833 | 100,626 | +0.06(+1.01%) |
Feb 02, 2009 | 5.095 | 5.779 | 4.736 | 5.775 | 71,308 | +0.62(+11.96%) |
Jan 30, 2009 | 6.122 | 6.239 | 5.158 | 5.158 | 87,915 | -0.91(-14.94%) |
Jan 29, 2009 | 6.602 | 6.606 | 5.896 | 6.064 | 49,226 | -0.28(-4.43%) |
Jan 28, 2009 | 6.161 | 6.489 | 6.157 | 6.345 | 57,947 | +0.28(+4.57%) |
Jan 27, 2009 | 5.892 | 6.161 | 5.892 | 6.067 | 51,467 | +0.21(+3.53%) |
Jan 26, 2009 | 5.638 | 6.044 | 5.638 | 5.861 | 200,869 | +0.21(+3.80%) |
Jan 23, 2009 | 5.579 | 5.896 | 5.365 | 5.646 | 91,747 | -0.05(-0.89%) |
Jan 22, 2009 | 5.724 | 5.966 | 5.595 | 5.697 | 96,777 | -0.19(-3.19%) |
Jan 21, 2009 | 5.607 | 6.040 | 5.595 | 5.884 | 158,847 | +0.26(+4.58%) |
Jan 20, 2009 | 6.044 | 6.071 | 5.587 | 5.626 | 155,823 | -0.54(-8.80%) |
Jan 16, 2009 | 6.349 | 6.638 | 6.036 | 6.169 | 103,731 | -0.11(-1.68%) |
Jan 15, 2009 | 5.943 | 6.438 | 5.552 | 6.274 | 184,416 | +0.33(+5.52%) |
Jan 14, 2009 | 5.634 | 6.134 | 5.466 | 5.946 | 142,182 | +0.20(+3.46%) |
Jan 13, 2009 | 5.138 | 5.825 | 4.978 | 5.747 | 272,880 | +0.35(+6.51%) |
Jan 12, 2009 | 5.474 | 5.704 | 5.185 | 5.396 | 158,725 | -0.09(-1.64%) |
Jan 09, 2009 | 6.044 | 6.075 | 5.466 | 5.486 | 89,011 | -0.53(-8.77%) |
Jan 08, 2009 | 5.837 | 6.126 | 5.810 | 6.013 | 67,128 | +0.15(+2.53%) |
Jan 07, 2009 | 5.642 | 5.985 | 5.388 | 5.864 | 82,742 | +0.11(+1.83%) |
Jan 06, 2009 | 5.294 | 5.880 | 5.251 | 5.759 | 101,313 | +0.52(+9.91%) |
Jan 05, 2009 | 5.357 | 5.357 | 4.968 | 5.240 | 48,532 | -0.08(-1.47%) |
Jan 02, 2009 | 5.693 | 5.693 | 5.002 | 5.318 | 157,977 | -0.36(-6.26%) |
Dec 31, 2008 | 5.861 | 6.208 | 5.509 | 5.673 | 168,321 | -0.17(-2.94%) |
Dec 30, 2008 | 5.900 | 5.900 | 5.677 | 5.845 | 64,385 | +0.04(+0.60%) |
Dec 29, 2008 | 6.067 | 6.071 | 5.669 | 5.810 | 59,030 | -0.30(-4.86%) |
Dec 26, 2008 | 5.900 | 6.353 | 5.894 | 6.107 | 32,908 | +0.25(+4.20%) |
Dec 24, 2008 | 5.654 | 5.861 | 5.382 | 5.861 | 23,081 | +0.23(+4.02%) |
Dec 23, 2008 | 5.439 | 6.032 | 5.419 | 5.634 | 51,177 | +0.25(+4.72%) |
Dec 22, 2008 | 6.271 | 6.438 | 5.130 | 5.380 | 146,761 | -0.81(-13.11%) |
Dec 19, 2008 | 6.056 | 6.239 | 5.763 | 6.192 | 379,415 | +0.23(+3.80%) |
Dec 18, 2008 | 5.650 | 6.434 | 5.564 | 5.966 | 285,048 | +0.39(+7.08%) |
Dec 17, 2008 | 5.076 | 5.591 | 5.045 | 5.572 | 206,322 | +0.52(+10.19%) |
Dec 16, 2008 | 4.978 | 5.173 | 4.802 | 5.056 | 118,388 | +0.13(+2.61%) |
Dec 15, 2008 | 5.251 | 5.251 | 4.841 | 4.927 | 56,907 | -0.26(-4.97%) |
Dec 12, 2008 | 4.572 | 5.185 | 4.295 | 5.185 | 136,089 | +0.50(+10.67%) |
Dec 11, 2008 | 4.412 | 5.154 | 4.369 | 4.685 | 158,548 | +0.18(+4.08%) |
Dec 10, 2008 | 4.350 | 4.881 | 4.123 | 4.502 | 90,919 | +0.22(+5.10%) |
Dec 09, 2008 | 4.681 | 5.076 | 4.256 | 4.283 | 179,099 | -0.46(-9.64%) |
Dec 08, 2008 | 4.080 | 4.775 | 4.080 | 4.740 | 140,622 | +0.78(+19.61%) |
Dec 05, 2008 | 3.463 | 4.002 | 3.377 | 3.963 | 75,148 | +0.45(+12.90%) |
Dec 04, 2008 | 3.436 | 3.904 | 3.436 | 3.510 | 188,760 | +0.02(+0.67%) |
Dec 03, 2008 | 3.186 | 3.815 | 2.561 | 3.487 | 175,042 | +0.86(+32.89%) |
Dec 02, 2008 | 2.421 | 2.811 | 2.401 | 2.624 | 135,986 | +0.27(+11.26%) |
Dec 01, 2008 | 3.209 | 3.209 | 2.350 | 2.358 | 242,250 | -0.94(-28.52%) |
Nov 28, 2008 | 3.116 | 3.323 | 3.092 | 3.299 | 66,591 | +0.12(+3.94%) |
Nov 26, 2008 | 3.260 | 3.416 | 3.139 | 3.174 | 234,410 | -0.19(-5.57%) |
Nov 25, 2008 | 3.190 | 3.608 | 2.999 | 3.362 | 127,588 | +0.22(+6.96%) |
Nov 24, 2008 | 2.924 | 3.327 | 2.518 | 3.143 | 86,028 | +0.28(+9.67%) |
Nov 21, 2008 | 2.585 | 3.026 | 2.460 | 2.866 | 2,058,833 | +0.33(+12.92%) |
Nov 20, 2008 | 2.874 | 2.874 | 2.538 | 2.538 | 106,386 | -0.36(-12.40%) |
Nov 19, 2008 | 3.069 | 3.112 | 2.897 | 2.897 | 81,223 | -0.17(-5.60%) |
Nov 18, 2008 | 3.198 | 3.276 | 2.991 | 3.069 | 66,995 | -0.17(-5.19%) |
Nov 17, 2008 | 3.194 | 3.436 | 3.150 | 3.237 | 86,371 | +0.02(+0.61%) |
Nov 14, 2008 | 3.557 | 3.557 | 3.206 | 3.217 | 37,987 | -0.41(-11.40%) |
Nov 13, 2008 | 3.319 | 3.670 | 2.971 | 3.631 | 81,786 | +0.32(+9.67%) |
Nov 12, 2008 | 3.979 | 4.213 | 3.291 | 3.311 | 83,021 | -0.73(-18.07%) |
Nov 11, 2008 | 4.252 | 4.533 | 3.959 | 4.041 | 75,844 | -0.10(-2.45%) |
Nov 10, 2008 | 4.662 | 4.662 | 4.143 | 4.143 | 60,451 | -0.39(-8.53%) |
Nov 07, 2008 | 4.572 | 4.685 | 4.474 | 4.529 | 57,025 | +0.01(+0.26%) |
Nov 06, 2008 | 4.357 | 4.974 | 4.357 | 4.517 | 83,600 | +0.13(+2.94%) |
Nov 05, 2008 | 4.502 | 5.106 | 4.357 | 4.389 | 98,122 | -0.18(-4.01%) |
Nov 04, 2008 | 4.783 | 4.853 | 4.350 | 4.572 | 76,251 | -0.07(-1.60%) |
Nov 03, 2008 | 4.662 | 4.693 | 4.428 | 4.646 | 157,654 | +0.16(+3.48%) |
Oct 31, 2008 | 3.768 | 4.732 | 3.737 | 4.490 | 110,082 | +0.69(+18.19%) |
Oct 30, 2008 | 3.619 | 3.799 | 3.541 | 3.799 | 39,811 | +0.29(+8.35%) |
Oct 29, 2008 | 3.705 | 3.733 | 3.428 | 3.506 | 98,823 | +0.06(+1.70%) |
Oct 28, 2008 | 3.428 | 3.514 | 3.131 | 3.448 | 164,687 | +0.11(+3.15%) |
Oct 27, 2008 | 3.487 | 3.588 | 3.307 | 3.342 | 69,098 | -0.21(-5.93%) |
Oct 24, 2008 | 3.245 | 3.615 | 3.245 | 3.553 | 87,667 | +0.05(+1.34%) |
Oct 23, 2008 | 3.674 | 3.822 | 3.420 | 3.506 | 425,496 | -0.17(-4.67%) |
Oct 22, 2008 | 3.779 | 3.873 | 3.588 | 3.678 | 122,827 | -0.14(-3.58%) |
Oct 21, 2008 | 4.225 | 4.353 | 3.666 | 3.815 | 174,012 | -0.48(-11.18%) |
Oct 20, 2008 | 4.435 | 4.506 | 4.119 | 4.295 | 202,285 | +0.22(+5.46%) |
Oct 17, 2008 | 4.451 | 4.482 | 3.897 | 4.072 | 269,630 | -0.53(-11.46%) |
Oct 16, 2008 | 4.670 | 4.763 | 4.225 | 4.599 | 171,948 | -0.10(-2.08%) |
Oct 15, 2008 | 5.314 | 5.314 | 4.678 | 4.697 | 71,746 | -0.43(-8.45%) |
Oct 14, 2008 | 5.478 | 5.478 | 4.896 | 5.130 | 55,531 | -0.15(-2.81%) |
Oct 13, 2008 | 5.084 | 5.404 | 4.451 | 5.279 | 224,299 | +0.53(+11.09%) |
Oct 10, 2008 | 4.869 | 5.607 | 4.685 | 4.752 | 203,597 | -0.38(-7.38%) |
Oct 09, 2008 | 5.248 | 5.408 | 5.127 | 5.130 | 176,238 | +0.00(+0.08%) |
Oct 08, 2008 | 4.947 | 5.470 | 4.767 | 5.127 | 144,830 | +0.05(+0.92%) |
Oct 07, 2008 | 5.447 | 5.654 | 5.005 | 5.080 | 144,976 | -0.26(-4.90%) |
Oct 06, 2008 | 5.494 | 5.560 | 5.310 | 5.341 | 275,779 | -0.37(-6.43%) |
Oct 03, 2008 | 5.509 | 5.775 | 4.849 | 5.708 | 539,810 | +0.31(+5.79%) |
Oct 02, 2008 | 5.946 | 5.946 | 5.349 | 5.396 | 37,334 | -0.45(-7.68%) |
Oct 01, 2008 | 5.728 | 6.060 | 5.677 | 5.845 | 35,754 | +0.08(+1.35%) |
Sep 30, 2008 | 6.021 | 6.056 | 5.646 | 5.767 | 121,628 | -0.18(-3.02%) |
Sep 29, 2008 | 6.419 | 6.446 | 4.685 | 5.946 | 98,306 | -0.59(-8.97%) |
Sep 26, 2008 | 6.235 | 6.540 | 6.161 | 6.532 | 93,785 | +0.17(+2.70%) |
Sep 25, 2008 | 6.173 | 6.458 | 5.950 | 6.360 | 149,461 | +0.24(+3.96%) |
Sep 24, 2008 | 6.056 | 6.243 | 5.946 | 6.118 | 71,226 | +0.09(+1.49%) |
Sep 23, 2008 | 5.837 | 6.126 | 5.724 | 6.028 | 61,878 | +0.12(+1.98%) |
Sep 22, 2008 | 6.114 | 6.516 | 5.728 | 5.911 | 92,413 | -0.11(-1.88%) |
Sep 19, 2008 | 5.732 | 6.025 | 5.533 | 6.025 | 498,777 | +0.72(+13.54%) |
Sep 18, 2008 | 5.259 | 5.529 | 5.224 | 5.306 | 258,919 | +0.04(+0.74%) |
Sep 17, 2008 | 5.462 | 5.525 | 5.232 | 5.267 | 166,449 | -0.29(-5.20%) |
Sep 16, 2008 | 5.970 | 5.970 | 5.482 | 5.556 | 142,540 | -0.21(-3.66%) |
Sep 15, 2008 | 5.989 | 6.372 | 5.767 | 5.767 | 154,601 | -0.36(-5.92%) |
Sep 12, 2008 | 6.185 | 6.282 | 6.056 | 6.130 | 112,920 | -0.12(-1.94%) |
Sep 11, 2008 | 6.204 | 6.345 | 6.075 | 6.251 | 96,047 | -0.11(-1.66%) |
Sep 10, 2008 | 6.208 | 6.470 | 6.087 | 6.356 | 107,731 | +0.26(+4.29%) |
Sep 09, 2008 | 6.509 | 6.638 | 6.095 | 6.095 | 154,099 | -0.39(-6.08%) |
Sep 08, 2008 | 6.731 | 7.083 | 6.431 | 6.489 | 139,398 | -0.08(-1.25%) |
Sep 05, 2008 | 6.524 | 6.680 | 6.462 | 6.571 | 110,536 | +0.01(+0.12%) |
Sep 04, 2008 | 6.716 | 6.798 | 6.544 | 6.563 | 78,031 | -0.21(-3.17%) |
Sep 03, 2008 | 6.833 | 6.833 | 6.688 | 6.778 | 108,318 | -0.09(-1.36%) |
Sep 02, 2008 | 7.286 | 7.493 | 6.829 | 6.872 | 77,514 | -0.30(-4.19%) |
Aug 29, 2008 | 7.184 | 7.239 | 6.915 | 7.172 | 60,971 | -0.05(-0.70%) |
Aug 28, 2008 | 6.649 | 7.274 | 6.649 | 7.223 | 64,460 | +0.46(+6.75%) |
Aug 27, 2008 | 6.606 | 6.938 | 6.528 | 6.766 | 59,281 | +0.14(+2.12%) |
Aug 26, 2008 | 6.536 | 6.743 | 6.481 | 6.626 | 82,783 | +0.09(+1.37%) |
Aug 25, 2008 | 6.880 | 6.880 | 6.442 | 6.536 | 113,281 | -0.40(-5.74%) |
Aug 22, 2008 | 6.997 | 7.145 | 6.747 | 6.934 | 112,559 | -0.02(-0.34%) |
Aug 21, 2008 | 7.114 | 7.184 | 6.673 | 6.958 | 152,334 | -0.21(-2.94%) |
Aug 20, 2008 | 6.798 | 7.223 | 6.649 | 7.169 | 146,188 | +0.44(+6.50%) |
Aug 19, 2008 | 6.997 | 7.083 | 6.669 | 6.731 | 66,506 | -0.36(-5.12%) |
Aug 18, 2008 | 7.227 | 7.457 | 6.790 | 7.094 | 81,043 | -0.13(-1.84%) |
Aug 15, 2008 | 7.461 | 7.700 | 6.915 | 7.227 | 168,388 | -0.12(-1.59%) |
Aug 14, 2008 | 6.973 | 7.356 | 6.677 | 7.344 | 96,139 | +0.34(+4.79%) |
Aug 13, 2008 | 6.638 | 7.067 | 6.638 | 7.008 | 105,905 | +0.06(+0.90%) |
Aug 12, 2008 | 6.883 | 7.118 | 6.442 | 6.946 | 147,645 | -0.05(-0.78%) |
Aug 11, 2008 | 6.677 | 7.208 | 6.434 | 7.001 | 142,079 | +0.36(+5.47%) |
Aug 08, 2008 | 6.259 | 6.692 | 6.228 | 6.638 | 68,453 | +0.40(+6.38%) |
Aug 07, 2008 | 6.286 | 6.481 | 6.060 | 6.239 | 118,578 | -0.09(-1.48%) |
Aug 06, 2008 | 6.317 | 6.356 | 6.153 | 6.333 | 53,339 | -0.02(-0.25%) |
Aug 05, 2008 | 6.130 | 6.458 | 6.005 | 6.349 | 98,524 | +0.30(+5.04%) |
Aug 04, 2008 | 6.087 | 6.224 | 5.900 | 6.044 | 77,778 | -0.27(-4.27%) |
Aug 01, 2008 | 6.419 | 6.423 | 6.224 | 6.313 | 48,219 | -0.14(-2.18%) |
Jul 31, 2008 | 5.911 | 6.516 | 5.806 | 6.454 | 148,703 | +0.45(+7.41%) |
Jul 30, 2008 | 6.091 | 6.091 | 5.833 | 6.009 | 71,160 | -0.06(-0.97%) |
Jul 29, 2008 | 6.067 | 6.380 | 5.634 | 6.067 | 143,060 | +0.62(+11.32%) |
Jul 28, 2008 | 5.607 | 5.607 | 5.298 | 5.451 | 69,190 | -0.18(-3.12%) |
Jul 25, 2008 | 5.548 | 5.759 | 5.454 | 5.626 | 71,004 | +0.14(+2.56%) |
Jul 24, 2008 | 5.736 | 5.763 | 5.447 | 5.486 | 66,327 | -0.21(-3.70%) |
Jul 23, 2008 | 5.376 | 5.708 | 5.376 | 5.697 | 70,543 | +0.29(+5.42%) |
Jul 22, 2008 | 5.415 | 5.560 | 5.271 | 5.404 | 129,739 | -0.05(-1.00%) |
Jul 21, 2008 | 5.529 | 5.700 | 5.423 | 5.458 | 58,715 | -0.02(-0.29%) |
Jul 18, 2008 | 5.392 | 5.669 | 5.357 | 5.474 | 108,131 | +0.10(+1.89%) |
Jul 17, 2008 | 5.576 | 5.677 | 5.271 | 5.372 | 160,177 | -0.17(-3.03%) |
Jul 16, 2008 | 5.232 | 5.587 | 5.232 | 5.540 | 115,358 | +0.35(+6.77%) |
Jul 15, 2008 | 5.193 | 5.556 | 5.138 | 5.189 | 102,934 | -0.07(-1.34%) |
Jul 14, 2008 | 5.544 | 5.806 | 5.208 | 5.259 | 80,460 | -0.24(-4.40%) |
Jul 11, 2008 | 5.505 | 5.552 | 5.287 | 5.501 | 76,059 | -0.06(-1.12%) |
Jul 10, 2008 | 5.568 | 5.708 | 5.415 | 5.564 | 134,967 | -0.06(-1.04%) |
Jul 09, 2008 | 6.028 | 6.040 | 5.517 | 5.622 | 156,583 | -0.23(-3.87%) |
Jul 08, 2008 | 6.040 | 6.157 | 5.782 | 5.849 | 179,332 | -0.21(-3.42%) |
Jul 07, 2008 | 6.388 | 6.657 | 5.818 | 6.056 | 191,697 | -0.26(-4.08%) |
Jul 04, 2008 | 6.434 | 6.751 | 6.216 | 6.313 | 118,560 | +0.00(+0.00%) |
Jul 03, 2008 | 6.434 | 6.751 | 6.216 | 6.313 | 118,560 | -0.10(-1.58%) |
Jul 02, 2008 | 6.919 | 6.926 | 6.399 | 6.415 | 158,609 | -0.25(-3.75%) |
Jul 01, 2008 | 6.782 | 6.899 | 6.595 | 6.665 | 137,782 | -0.21(-3.12%) |
Jun 30, 2008 | 6.907 | 7.126 | 6.618 | 6.880 | 201,894 | -0.13(-1.84%) |
Jun 27, 2008 | 6.302 | 7.149 | 5.779 | 7.008 | 1,917,345 | +0.75(+11.91%) |
Jun 26, 2008 | 5.946 | 6.536 | 5.775 | 6.263 | 489,529 | +0.23(+3.82%) |
Jun 25, 2008 | 5.861 | 6.286 | 5.861 | 6.032 | 99,392 | +0.17(+2.86%) |
Jun 24, 2008 | 6.169 | 6.169 | 5.857 | 5.864 | 180,154 | -0.37(-5.95%) |
Jun 23, 2008 | 6.294 | 6.294 | 6.177 | 6.235 | 85,423 | +0.00(+0.00%) |
Jun 20, 2008 | 6.559 | 6.692 | 6.076 | 6.235 | 224,337 | -0.34(-5.22%) |
Jun 19, 2008 | 6.645 | 6.645 | 6.267 | 6.579 | 112,805 | -0.06(-0.88%) |
Jun 18, 2008 | 6.833 | 7.016 | 6.458 | 6.638 | 116,967 | -0.21(-3.08%) |
Jun 17, 2008 | 6.977 | 7.145 | 6.833 | 6.848 | 58,041 | -0.14(-1.96%) |
Jun 16, 2008 | 6.895 | 7.251 | 6.848 | 6.985 | 51,354 | +0.09(+1.30%) |
Jun 13, 2008 | 7.032 | 7.305 | 6.833 | 6.895 | 111,911 | -0.05(-0.73%) |
Jun 12, 2008 | 6.985 | 7.176 | 6.930 | 6.946 | 56,628 | +0.02(+0.23%) |
Jun 11, 2008 | 6.989 | 7.110 | 6.911 | 6.930 | 85,351 | -0.08(-1.17%) |
Jun 10, 2008 | 7.149 | 7.235 | 6.985 | 7.012 | 157,992 | -0.05(-0.72%) |
Jun 09, 2008 | 7.301 | 7.785 | 6.969 | 7.063 | 149,824 | -0.25(-3.42%) |
Jun 06, 2008 | 7.543 | 7.875 | 7.313 | 7.313 | 100,596 | -0.27(-3.50%) |
Jun 05, 2008 | 7.411 | 7.856 | 7.411 | 7.578 | 136,588 | +0.22(+2.97%) |
Jun 04, 2008 | 7.254 | 7.415 | 7.036 | 7.360 | 88,650 | +0.09(+1.24%) |
Jun 03, 2008 | 7.450 | 7.621 | 7.059 | 7.270 | 78,710 | -0.14(-1.84%) |
Jun 02, 2008 | 7.532 | 8.137 | 7.243 | 7.407 | 87,364 | -0.16(-2.17%) |
May 30, 2008 | 7.586 | 8.121 | 7.450 | 7.571 | 135,687 | +0.01(+0.10%) |
May 29, 2008 | 7.364 | 7.754 | 7.364 | 7.563 | 71,103 | +0.18(+2.38%) |
May 28, 2008 | 7.422 | 7.438 | 7.290 | 7.387 | 107,746 | +0.02(+0.32%) |
May 27, 2008 | 7.375 | 7.809 | 7.227 | 7.364 | 127,908 | +0.02(+0.32%) |
May 26, 2008 | 7.750 | 8.156 | 7.325 | 7.340 | 135,282 | +0.00(+0.00%) |
May 23, 2008 | 7.750 | 8.156 | 7.325 | 7.340 | 135,282 | -0.48(-6.09%) |
May 22, 2008 | 7.700 | 8.024 | 7.664 | 7.817 | 141,698 | +0.14(+1.78%) |
May 21, 2008 | 7.918 | 8.238 | 7.614 | 7.680 | 222,276 | -0.21(-2.67%) |
May 20, 2008 | 7.418 | 8.434 | 6.950 | 7.891 | 201,832 | -0.61(-7.17%) |
May 19, 2008 | 8.441 | 8.707 | 8.258 | 8.500 | 126,748 | +0.02(+0.23%) |
May 16, 2008 | 8.598 | 8.726 | 8.207 | 8.480 | 83,605 | -0.05(-0.59%) |
May 15, 2008 | 8.289 | 8.594 | 8.238 | 8.531 | 52,922 | +0.21(+2.58%) |
May 14, 2008 | 8.273 | 8.570 | 8.238 | 8.316 | 65,136 | +0.07(+0.90%) |
May 13, 2008 | 8.313 | 8.660 | 8.000 | 8.242 | 123,239 | -0.05(-0.57%) |
May 12, 2008 | 8.109 | 8.500 | 7.977 | 8.289 | 102,727 | +0.23(+2.81%) |
May 09, 2008 | 8.024 | 8.133 | 7.824 | 8.063 | 68,173 | -0.05(-0.58%) |
May 08, 2008 | 8.164 | 8.164 | 7.992 | 8.109 | 67,021 | -0.04(-0.43%) |
May 07, 2008 | 8.582 | 8.734 | 8.121 | 8.145 | 81,871 | -0.43(-4.97%) |
May 06, 2008 | 8.266 | 8.715 | 8.238 | 8.570 | 102,266 | +0.24(+2.86%) |
May 05, 2008 | 8.492 | 8.742 | 8.254 | 8.332 | 102,076 | -0.13(-1.57%) |
May 02, 2008 | 8.656 | 8.672 | 8.414 | 8.465 | 99,010 | -0.06(-0.69%) |
May 01, 2008 | 8.512 | 8.804 | 8.477 | 8.523 | 101,146 | +0.09(+1.11%) |
Apr 30, 2008 | 8.504 | 8.691 | 8.211 | 8.430 | 165,840 | -0.01(-0.09%) |
Apr 29, 2008 | 8.562 | 8.594 | 8.184 | 8.437 | 131,704 | -0.09(-1.01%) |
Apr 28, 2008 | 8.586 | 8.785 | 8.195 | 8.523 | 89,544 | -0.06(-0.68%) |
Apr 25, 2008 | 8.316 | 8.703 | 8.246 | 8.582 | 185,115 | +0.28(+3.39%) |
Apr 24, 2008 | 8.106 | 8.387 | 8.016 | 8.301 | 125,985 | +0.26(+3.20%) |
Apr 23, 2008 | 8.313 | 8.445 | 8.020 | 8.043 | 156,151 | -0.21(-2.60%) |
Apr 22, 2008 | 8.703 | 8.703 | 8.137 | 8.258 | 128,367 | -0.50(-5.75%) |
Apr 21, 2008 | 9.008 | 9.008 | 8.625 | 8.762 | 111,535 | -0.24(-2.65%) |
Apr 18, 2008 | 8.867 | 9.250 | 8.824 | 9.000 | 111,450 | +0.33(+3.78%) |
Apr 17, 2008 | 8.820 | 8.847 | 8.527 | 8.672 | 155,474 | -0.17(-1.94%) |
Apr 16, 2008 | 8.527 | 8.922 | 8.445 | 8.844 | 119,938 | +0.44(+5.20%) |
Apr 15, 2008 | 8.270 | 8.422 | 8.102 | 8.406 | 78,961 | +0.25(+3.11%) |
Apr 14, 2008 | 8.238 | 8.242 | 8.027 | 8.152 | 104,471 | -0.11(-1.28%) |
Apr 11, 2008 | 8.683 | 9.062 | 8.234 | 8.258 | 244,176 | -0.55(-6.21%) |
Apr 10, 2008 | 8.945 | 9.113 | 8.773 | 8.804 | 78,075 | -0.12(-1.40%) |
Apr 09, 2008 | 9.125 | 9.281 | 8.883 | 8.929 | 99,953 | -0.18(-1.97%) |
Apr 08, 2008 | 9.371 | 9.915 | 9.109 | 9.109 | 137,541 | -0.25(-2.71%) |
Apr 07, 2008 | 9.945 | 10.01 | 9.339 | 9.363 | 183,307 | -0.49(-4.99%) |
Apr 04, 2008 | 9.109 | 9.937 | 8.984 | 9.855 | 220,949 | +0.84(+9.36%) |
Apr 03, 2008 | 8.898 | 9.246 | 8.898 | 9.011 | 144,469 | +0.05(+0.52%) |
Apr 02, 2008 | 9.909 | 10.30 | 8.902 | 8.965 | 226,688 | -0.96(-9.68%) |
Apr 01, 2008 | 9.523 | 9.945 | 9.214 | 9.925 | 64,764 | +0.62(+6.63%) |
Mar 31, 2008 | 9.464 | 9.484 | 9.218 | 9.308 | 37,777 | -0.10(-1.08%) |
Mar 28, 2008 | 9.386 | 9.687 | 9.375 | 9.410 | 102,688 | -0.12(-1.27%) |
Mar 27, 2008 | 9.749 | 9.749 | 9.398 | 9.531 | 76,797 | -0.16(-1.69%) |
Mar 26, 2008 | 9.421 | 9.800 | 9.421 | 9.695 | 65,489 | +0.19(+2.01%) |
Mar 25, 2008 | 9.640 | 9.722 | 9.449 | 9.503 | 156,699 | -0.12(-1.22%) |
Mar 24, 2008 | 9.062 | 9.710 | 9.062 | 9.620 | 112,918 | +0.66(+7.41%) |
Mar 21, 2008 | 8.851 | 9.218 | 8.613 | 8.957 | 434,130 | +0.00(+0.00%) |
Mar 20, 2008 | 8.851 | 9.218 | 8.613 | 8.957 | 434,130 | +0.26(+2.96%) |
Mar 19, 2008 | 9.195 | 9.671 | 8.699 | 8.699 | 106,212 | -0.41(-4.54%) |
Mar 18, 2008 | 8.738 | 9.113 | 8.410 | 9.113 | 93,737 | +0.61(+7.16%) |
Mar 17, 2008 | 8.379 | 8.773 | 8.254 | 8.504 | 60,779 | -0.07(-0.82%) |
Mar 14, 2008 | 9.027 | 9.027 | 8.492 | 8.574 | 169,095 | -0.34(-3.85%) |
Mar 13, 2008 | 8.695 | 9.316 | 8.477 | 8.918 | 115,668 | +0.09(+1.02%) |
Mar 12, 2008 | 9.234 | 9.343 | 8.773 | 8.828 | 117,202 | -0.45(-4.80%) |
Mar 11, 2008 | 8.906 | 9.445 | 8.301 | 9.273 | 128,088 | +0.61(+7.08%) |
Mar 10, 2008 | 8.738 | 8.859 | 8.574 | 8.660 | 74,715 | -0.01(-0.14%) |
Mar 07, 2008 | 8.898 | 9.031 | 8.359 | 8.672 | 148,262 | -0.30(-3.35%) |
Mar 06, 2008 | 9.468 | 9.703 | 8.961 | 8.972 | 80,493 | -0.51(-5.39%) |
Mar 05, 2008 | 9.371 | 9.745 | 9.371 | 9.484 | 128,228 | +0.22(+2.36%) |
Mar 04, 2008 | 9.187 | 9.581 | 9.121 | 9.265 | 127,826 | -0.05(-0.54%) |