Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.811 | 3.811 | 2.974 | 3.341 | 67,511 | -0.38(-10.26%) |
Feb 26, 2009 | 3.924 | 3.924 | 3.670 | 3.723 | 7,220 | -0.09(-2.32%) |
Feb 25, 2009 | 3.858 | 3.952 | 3.680 | 3.811 | 5,887 | -0.17(-4.26%) |
Feb 24, 2009 | 3.745 | 3.999 | 3.670 | 3.981 | 9,427 | +0.22(+5.75%) |
Feb 23, 2009 | 3.764 | 4.046 | 3.755 | 3.764 | 17,155 | -0.05(-1.23%) |
Feb 20, 2009 | 3.802 | 3.952 | 3.764 | 3.811 | 14,104 | -0.01(-0.25%) |
Feb 19, 2009 | 4.018 | 4.237 | 3.774 | 3.821 | 17,185 | -0.19(-4.69%) |
Feb 18, 2009 | 4.272 | 4.272 | 3.999 | 4.009 | 11,322 | -0.14(-3.40%) |
Feb 17, 2009 | 4.216 | 4.216 | 4.056 | 4.150 | 4,964 | +0.01(+0.23%) |
Feb 13, 2009 | 4.141 | 4.536 | 4.141 | 4.141 | 6,425 | -0.08(-1.79%) |
Feb 12, 2009 | 4.075 | 4.451 | 4.053 | 4.216 | 23,903 | -0.24(-5.28%) |
Feb 11, 2009 | 4.583 | 4.583 | 4.395 | 4.451 | 16,343 | -0.07(-1.46%) |
Feb 10, 2009 | 4.423 | 4.705 | 4.423 | 4.517 | 38,528 | +0.23(+5.26%) |
Feb 09, 2009 | 3.999 | 4.639 | 3.999 | 4.291 | 77,757 | +0.43(+11.22%) |
Feb 06, 2009 | 3.529 | 3.999 | 3.482 | 3.858 | 71,470 | +0.38(+10.81%) |
Feb 05, 2009 | 3.482 | 3.510 | 3.341 | 3.482 | 16,962 | +0.06(+1.65%) |
Feb 04, 2009 | 3.322 | 3.482 | 3.190 | 3.425 | 12,657 | +0.55(+18.95%) |
Feb 03, 2009 | 3.294 | 3.454 | 2.851 | 2.880 | 11,938 | -0.51(-15.00%) |
Feb 02, 2009 | 3.294 | 3.388 | 3.105 | 3.388 | 4,144 | -0.07(-1.91%) |
Jan 30, 2009 | 3.200 | 3.454 | 3.200 | 3.454 | 546 | -0.02(-0.54%) |
Jan 29, 2009 | 3.557 | 3.557 | 3.472 | 3.472 | 1,168 | +0.18(+5.43%) |
Jan 28, 2009 | 3.096 | 3.576 | 3.011 | 3.294 | 8,011 | +0.26(+8.43%) |
Jan 27, 2009 | 3.043 | 3.077 | 3.028 | 3.038 | 4,781 | -0.06(-1.88%) |
Jan 26, 2009 | 2.898 | 3.105 | 2.898 | 3.096 | 982 | +0.09(+2.97%) |
Jan 23, 2009 | 2.898 | 3.058 | 2.880 | 3.007 | 4,842 | -0.09(-2.89%) |
Jan 22, 2009 | 3.137 | 3.209 | 3.096 | 3.096 | 4,835 | -0.45(-12.73%) |
Jan 21, 2009 | 3.454 | 3.557 | 3.060 | 3.548 | 4,390 | +0.52(+17.08%) |
Jan 20, 2009 | 3.058 | 3.218 | 3.030 | 3.030 | 3,611 | -0.01(-0.31%) |
Jan 16, 2009 | 2.823 | 3.115 | 2.823 | 3.039 | 2,151 | -0.03(-0.92%) |
Jan 15, 2009 | 2.795 | 3.068 | 2.729 | 3.068 | 7,705 | +0.24(+8.31%) |
Jan 14, 2009 | 2.908 | 3.205 | 2.795 | 2.833 | 12,370 | -0.09(-3.22%) |
Jan 13, 2009 | 3.284 | 3.294 | 2.861 | 2.927 | 11,013 | -0.32(-9.85%) |
Jan 12, 2009 | 3.567 | 3.679 | 3.011 | 3.247 | 11,821 | -0.37(-10.16%) |
Jan 09, 2009 | 3.425 | 3.614 | 3.322 | 3.614 | 4,759 | +0.19(+5.49%) |
Jan 07, 2009 | 3.425 | 3.425 | 3.425 | 3.425 | 0 | +0.04(+1.11%) |
Jan 06, 2009 | 3.388 | 3.595 | 3.209 | 3.388 | 2,935 | +0.03(+1.02%) |
Jan 05, 2009 | 3.360 | 3.378 | 3.096 | 3.354 | 5,935 | +0.14(+4.20%) |
Jan 02, 2009 | 3.623 | 3.623 | 2.974 | 3.218 | 37,055 | -0.19(-5.48%) |
Dec 31, 2008 | 3.529 | 3.551 | 3.049 | 3.405 | 64,850 | -0.11(-3.00%) |
Dec 30, 2008 | 3.529 | 3.529 | 3.388 | 3.510 | 3,442 | -0.02(-0.53%) |
Dec 29, 2008 | 3.529 | 3.529 | 3.529 | 3.529 | 3,167 | +0.00(+0.00%) |
Dec 26, 2008 | 3.670 | 3.670 | 3.529 | 3.529 | 2,107 | +0.00(+0.00%) |
Dec 24, 2008 | 3.670 | 3.670 | 3.529 | 3.529 | 703 | -0.14(-3.90%) |
Dec 23, 2008 | 3.623 | 3.672 | 3.529 | 3.672 | 4,309 | -0.05(-1.22%) |
Dec 22, 2008 | 3.670 | 3.717 | 3.670 | 3.717 | 459 | +0.09(+2.60%) |
Dec 19, 2008 | 3.849 | 3.849 | 3.585 | 3.623 | 10,743 | -0.11(-2.99%) |
Dec 18, 2008 | 3.802 | 3.849 | 3.629 | 3.735 | 3,408 | +0.11(+3.09%) |
Dec 17, 2008 | 3.849 | 3.849 | 3.614 | 3.623 | 5,883 | -0.07(-1.99%) |
Dec 16, 2008 | 3.764 | 3.839 | 3.576 | 3.696 | 7,245 | -0.01(-0.30%) |
Dec 15, 2008 | 3.717 | 3.717 | 3.661 | 3.708 | 3,141 | +0.23(+6.49%) |
Dec 12, 2008 | 3.341 | 4.075 | 3.341 | 3.482 | 11,340 | -0.60(-14.79%) |
Dec 11, 2008 | 4.225 | 4.225 | 3.759 | 4.086 | 8,675 | +0.14(+3.63%) |
Dec 10, 2008 | 3.990 | 3.990 | 3.491 | 3.943 | 3,484 | +0.39(+11.02%) |
Dec 09, 2008 | 3.759 | 3.764 | 3.538 | 3.551 | 7,308 | -0.26(-6.81%) |
Dec 08, 2008 | 3.999 | 3.999 | 3.632 | 3.811 | 4,585 | -0.17(-4.26%) |
Dec 05, 2008 | 3.981 | 3.981 | 3.341 | 3.981 | 10,373 | +0.05(+1.22%) |
Dec 04, 2008 | 3.981 | 3.990 | 3.623 | 3.933 | 1,593 | +0.10(+2.68%) |
Dec 03, 2008 | 3.952 | 4.046 | 3.585 | 3.830 | 4,419 | +0.30(+8.53%) |
Dec 02, 2008 | 3.877 | 4.141 | 3.105 | 3.529 | 7,651 | -0.20(-5.30%) |
Dec 01, 2008 | 3.764 | 4.225 | 3.717 | 3.727 | 1,701 | -0.11(-2.94%) |
Nov 28, 2008 | 3.755 | 4.141 | 3.755 | 3.839 | 3,898 | +0.08(+2.00%) |
Nov 26, 2008 | 3.303 | 3.764 | 2.936 | 3.764 | 9,877 | +0.52(+15.94%) |
Nov 25, 2008 | 3.745 | 3.764 | 3.087 | 3.247 | 3,187 | -0.33(-9.21%) |
Nov 24, 2008 | 3.764 | 3.764 | 3.105 | 3.576 | 2,231 | +0.53(+17.47%) |
Nov 21, 2008 | 3.755 | 3.755 | 2.833 | 3.044 | 10,715 | -0.01(-0.46%) |
Nov 20, 2008 | 3.632 | 3.708 | 3.058 | 3.058 | 20,168 | -0.71(-18.75%) |
Nov 19, 2008 | 4.272 | 4.272 | 3.764 | 3.764 | 8,219 | -0.14(-3.61%) |
Nov 18, 2008 | 3.425 | 3.981 | 3.425 | 3.905 | 2,177 | -0.08(-1.89%) |
Nov 17, 2008 | 3.651 | 3.981 | 3.378 | 3.981 | 2,467 | +0.40(+11.32%) |
Nov 14, 2008 | 3.416 | 3.717 | 3.416 | 3.576 | 4,546 | +0.19(+5.56%) |
Nov 13, 2008 | 3.952 | 3.952 | 3.378 | 3.388 | 21,454 | -0.38(-10.00%) |
Nov 12, 2008 | 4.206 | 4.206 | 3.717 | 3.764 | 3,209 | -0.26(-6.50%) |
Nov 11, 2008 | 4.150 | 4.216 | 3.811 | 4.026 | 2,019 | -0.35(-8.00%) |
Nov 10, 2008 | 4.479 | 4.479 | 3.717 | 4.376 | 11,646 | +0.55(+14.25%) |
Nov 07, 2008 | 3.764 | 4.555 | 3.764 | 3.830 | 5,316 | +0.07(+1.75%) |
Nov 06, 2008 | 3.887 | 4.235 | 3.764 | 3.764 | 5,473 | -0.33(-8.04%) |
Nov 05, 2008 | 4.423 | 4.423 | 3.999 | 4.093 | 17,128 | -0.33(-7.53%) |
Nov 04, 2008 | 4.197 | 4.517 | 3.821 | 4.427 | 11,264 | +0.45(+11.21%) |
Nov 03, 2008 | 3.877 | 3.981 | 3.877 | 3.981 | 6,740 | +0.12(+3.17%) |
Oct 31, 2008 | 3.764 | 3.981 | 3.689 | 3.858 | 15,619 | +0.21(+5.67%) |
Oct 30, 2008 | 3.661 | 3.783 | 3.561 | 3.651 | 4,866 | -0.08(-2.02%) |
Oct 29, 2008 | 3.501 | 3.783 | 3.501 | 3.727 | 8,440 | +0.34(+10.00%) |
Oct 28, 2008 | 3.247 | 3.783 | 3.247 | 3.388 | 6,604 | -0.05(-1.42%) |
Oct 27, 2008 | 3.437 | 3.437 | 3.437 | 3.437 | 106 | +0.05(+1.44%) |
Oct 24, 2008 | 3.360 | 3.952 | 3.143 | 3.388 | 15,695 | -0.01(-0.28%) |
Oct 23, 2008 | 3.670 | 3.755 | 3.360 | 3.397 | 18,774 | -0.13(-3.73%) |
Oct 22, 2008 | 4.319 | 4.319 | 3.369 | 3.529 | 24,531 | -0.52(-12.79%) |
Oct 21, 2008 | 3.858 | 4.056 | 3.809 | 4.046 | 23,165 | +0.28(+7.50%) |
Oct 20, 2008 | 3.858 | 3.868 | 3.670 | 3.764 | 32,867 | -0.09(-2.44%) |
Oct 17, 2008 | 3.670 | 3.858 | 3.218 | 3.858 | 20,535 | +0.19(+5.13%) |
Oct 16, 2008 | 3.519 | 3.915 | 3.360 | 3.670 | 11,052 | +0.24(+6.85%) |
Oct 15, 2008 | 3.491 | 3.491 | 3.341 | 3.435 | 10,934 | -0.06(-1.62%) |
Oct 14, 2008 | 3.623 | 4.037 | 3.407 | 3.491 | 92,968 | +0.01(+0.27%) |
Oct 13, 2008 | 3.105 | 3.585 | 3.030 | 3.482 | 74,205 | +0.57(+19.43%) |
Oct 10, 2008 | 2.880 | 3.171 | 2.747 | 2.915 | 60,252 | -0.19(-6.12%) |
Oct 09, 2008 | 3.247 | 3.294 | 3.105 | 3.105 | 41,563 | -0.02(-0.60%) |
Oct 08, 2008 | 3.303 | 3.444 | 2.851 | 3.124 | 74,628 | -0.08(-2.35%) |
Oct 07, 2008 | 5.213 | 5.213 | 3.200 | 3.200 | 182,926 | -2.45(-43.33%) |
Oct 06, 2008 | 6.164 | 6.220 | 5.176 | 5.646 | 22,634 | -0.77(-12.02%) |
Oct 03, 2008 | 6.305 | 6.587 | 6.154 | 6.418 | 12,839 | +0.25(+4.12%) |
Oct 02, 2008 | 6.606 | 6.757 | 6.136 | 6.164 | 43,155 | -0.64(-9.41%) |
Oct 01, 2008 | 7.462 | 7.462 | 6.804 | 6.804 | 17,177 | -0.64(-8.60%) |
Sep 30, 2008 | 7.491 | 7.989 | 7.444 | 7.444 | 13,218 | -0.16(-2.10%) |
Sep 29, 2008 | 8.121 | 8.281 | 7.350 | 7.604 | 29,438 | -0.62(-7.55%) |
Sep 26, 2008 | 7.717 | 8.234 | 7.717 | 8.225 | 27,055 | +0.04(+0.46%) |
Sep 25, 2008 | 7.782 | 8.187 | 7.557 | 8.187 | 29,116 | +0.38(+4.82%) |
Sep 24, 2008 | 8.319 | 8.469 | 7.764 | 7.811 | 17,620 | -0.56(-6.74%) |
Sep 23, 2008 | 8.413 | 8.413 | 7.820 | 8.375 | 10,309 | -0.10(-1.22%) |
Sep 22, 2008 | 9.298 | 9.298 | 8.244 | 8.479 | 22,004 | -0.88(-9.45%) |
Sep 19, 2008 | 8.272 | 9.363 | 8.272 | 9.363 | 13,852 | +1.68(+21.94%) |
Sep 18, 2008 | 7.594 | 8.460 | 7.529 | 7.679 | 24,843 | +0.01(+0.12%) |
Sep 17, 2008 | 8.469 | 8.518 | 7.462 | 7.670 | 25,025 | -0.80(-9.44%) |
Sep 16, 2008 | 9.373 | 9.401 | 7.914 | 8.469 | 33,010 | -0.94(-10.00%) |
Sep 15, 2008 | 9.608 | 9.730 | 9.203 | 9.410 | 13,251 | -0.50(-5.09%) |
Sep 12, 2008 | 9.975 | 9.975 | 9.815 | 9.915 | 10,280 | +0.03(+0.34%) |
Sep 11, 2008 | 10.12 | 10.12 | 9.646 | 9.881 | 26,654 | -0.24(-2.33%) |
Sep 10, 2008 | 10.29 | 10.29 | 10.12 | 10.12 | 11,502 | -0.03(-0.28%) |
Sep 09, 2008 | 10.45 | 10.46 | 10.02 | 10.14 | 27,666 | -0.88(-8.02%) |
Sep 08, 2008 | 10.86 | 11.42 | 10.85 | 11.03 | 19,538 | +0.46(+4.36%) |
Sep 05, 2008 | 10.89 | 10.89 | 10.38 | 10.57 | 29,460 | -0.46(-4.18%) |
Sep 04, 2008 | 11.34 | 11.85 | 10.85 | 11.03 | 44,644 | -1.01(-8.37%) |
Sep 03, 2008 | 12.70 | 12.70 | 11.76 | 12.04 | 19,627 | -0.09(-0.77%) |
Sep 02, 2008 | 12.37 | 13.06 | 12.02 | 12.13 | 22,547 | -0.24(-1.98%) |
Aug 29, 2008 | 12.06 | 12.49 | 12.06 | 12.37 | 5,185 | -0.15(-1.20%) |
Aug 28, 2008 | 12.13 | 13.08 | 11.67 | 12.53 | 30,658 | +0.40(+3.26%) |
Aug 27, 2008 | 11.57 | 12.30 | 11.34 | 12.13 | 31,965 | +0.41(+3.53%) |
Aug 26, 2008 | 11.85 | 12.13 | 11.44 | 11.72 | 24,127 | -0.31(-2.58%) |
Aug 25, 2008 | 12.46 | 12.46 | 11.90 | 12.03 | 20,572 | -0.31(-2.52%) |
Aug 22, 2008 | 12.65 | 12.66 | 12.14 | 12.34 | 25,279 | +0.19(+1.55%) |
Aug 21, 2008 | 12.05 | 12.69 | 11.55 | 12.15 | 50,846 | +0.10(+0.86%) |
Aug 20, 2008 | 12.43 | 12.85 | 11.77 | 12.05 | 42,655 | -0.57(-4.55%) |
Aug 19, 2008 | 12.40 | 13.09 | 12.14 | 12.62 | 59,078 | -0.07(-0.52%) |
Aug 18, 2008 | 13.94 | 14.29 | 12.56 | 12.69 | 160,335 | -1.62(-11.32%) |
Aug 15, 2008 | 18.29 | 18.34 | 14.13 | 14.30 | 278,443 | -3.65(-20.34%) |
Aug 14, 2008 | 17.02 | 18.37 | 16.97 | 17.96 | 136,288 | +1.02(+6.00%) |
Aug 13, 2008 | 15.88 | 16.94 | 15.53 | 16.94 | 141,357 | +1.41(+9.09%) |
Aug 12, 2008 | 13.77 | 15.62 | 13.72 | 15.53 | 185,682 | +2.16(+16.12%) |
Aug 11, 2008 | 13.17 | 13.88 | 13.09 | 13.37 | 52,474 | +0.37(+2.82%) |
Aug 08, 2008 | 12.51 | 13.17 | 12.51 | 13.01 | 20,479 | +0.40(+3.13%) |
Aug 07, 2008 | 12.51 | 12.70 | 12.46 | 12.61 | 14,931 | -0.13(-1.03%) |
Aug 06, 2008 | 10.82 | 12.91 | 10.82 | 12.74 | 45,411 | +1.84(+16.93%) |
Aug 05, 2008 | 11.39 | 11.39 | 10.82 | 10.90 | 8,668 | -0.46(-4.06%) |
Aug 04, 2008 | 11.95 | 11.95 | 11.29 | 11.36 | 9,325 | -0.59(-4.96%) |
Aug 01, 2008 | 12.28 | 12.28 | 11.19 | 11.95 | 19,832 | -0.31(-2.53%) |
Jul 31, 2008 | 13.12 | 13.18 | 12.26 | 12.26 | 35,786 | -0.14(-1.10%) |
Jul 30, 2008 | 11.22 | 12.46 | 11.22 | 12.40 | 51,007 | +1.46(+13.36%) |
Jul 29, 2008 | 10.94 | 11.14 | 10.83 | 10.94 | 23,903 | -0.02(-0.20%) |
Jul 28, 2008 | 11.57 | 11.57 | 10.82 | 10.96 | 13,629 | -0.63(-5.40%) |
Jul 25, 2008 | 11.25 | 12.47 | 11.25 | 11.58 | 7,746 | +0.23(+1.99%) |
Jul 24, 2008 | 12.20 | 12.59 | 11.12 | 11.36 | 28,028 | -0.88(-7.15%) |
Jul 23, 2008 | 12.35 | 12.97 | 12.09 | 12.23 | 23,609 | -0.24(-1.89%) |
Jul 22, 2008 | 12.47 | 13.59 | 12.33 | 12.47 | 37,237 | -0.33(-2.57%) |
Jul 21, 2008 | 13.65 | 14.75 | 12.23 | 12.80 | 75,628 | -0.52(-3.89%) |
Jul 18, 2008 | 13.43 | 14.00 | 13.32 | 13.32 | 12,558 | -0.11(-0.84%) |
Jul 17, 2008 | 13.45 | 14.73 | 13.32 | 13.43 | 86,805 | -0.03(-0.24%) |
Jul 16, 2008 | 13.59 | 13.73 | 13.18 | 13.46 | 13,882 | +0.02(+0.14%) |
Jul 15, 2008 | 12.57 | 13.53 | 12.24 | 13.44 | 62,845 | +0.99(+7.97%) |
Jul 14, 2008 | 13.24 | 13.57 | 12.26 | 12.45 | 46,692 | -0.28(-2.22%) |
Jul 11, 2008 | 12.45 | 13.10 | 11.61 | 12.73 | 33,112 | +0.23(+1.81%) |
Jul 10, 2008 | 11.73 | 13.12 | 11.73 | 12.51 | 118,561 | +0.97(+8.45%) |
Jul 09, 2008 | 9.170 | 12.12 | 9.076 | 11.53 | 339,735 | +2.40(+26.34%) |
Jul 08, 2008 | 8.926 | 9.128 | 8.719 | 9.128 | 10,371 | +0.19(+2.15%) |
Jul 07, 2008 | 9.253 | 9.253 | 8.893 | 8.936 | 6,290 | +0.33(+3.83%) |
Jul 04, 2008 | 8.705 | 8.846 | 8.469 | 8.606 | 11,217 | +0.00(+0.00%) |
Jul 03, 2008 | 8.705 | 8.846 | 8.469 | 8.606 | 11,217 | -0.31(-3.48%) |
Jul 02, 2008 | 8.940 | 8.949 | 8.705 | 8.916 | 5,795 | -0.03(-0.30%) |
Jul 01, 2008 | 9.175 | 9.218 | 8.785 | 8.944 | 19,690 | -0.36(-3.85%) |
Jun 30, 2008 | 9.180 | 9.641 | 9.180 | 9.302 | 18,179 | +0.03(+0.30%) |
Jun 27, 2008 | 9.326 | 9.763 | 9.269 | 9.274 | 11,689 | -0.22(-2.35%) |
Jun 26, 2008 | 10.06 | 10.10 | 9.269 | 9.497 | 10,785 | -0.38(-3.89%) |
Jun 25, 2008 | 10.32 | 10.32 | 9.269 | 9.881 | 6,877 | -0.15(-1.45%) |
Jun 24, 2008 | 9.222 | 10.05 | 9.222 | 10.03 | 12,645 | +0.54(+5.74%) |
Jun 23, 2008 | 9.175 | 9.688 | 9.175 | 9.483 | 10,596 | +0.07(+0.72%) |
Jun 20, 2008 | 9.199 | 9.627 | 9.199 | 9.415 | 10,360 | +0.00(+0.05%) |
Jun 19, 2008 | 9.185 | 9.632 | 9.180 | 9.410 | 8,188 | +0.05(+0.50%) |
Jun 18, 2008 | 9.936 | 10.00 | 9.335 | 9.363 | 26,353 | -0.71(-7.01%) |
Jun 17, 2008 | 9.881 | 10.11 | 9.537 | 10.07 | 16,853 | +0.28(+2.88%) |
Jun 16, 2008 | 9.410 | 10.09 | 9.293 | 9.787 | 25,722 | +0.27(+2.82%) |
Jun 13, 2008 | 9.316 | 9.552 | 9.180 | 9.519 | 17,030 | +0.13(+1.40%) |
Jun 12, 2008 | 9.505 | 9.556 | 9.387 | 9.387 | 15,629 | -0.23(-2.38%) |
Jun 11, 2008 | 9.575 | 9.646 | 9.514 | 9.616 | 11,621 | -0.19(-1.99%) |
Jun 10, 2008 | 9.806 | 10.06 | 9.505 | 9.810 | 4,900 | -0.28(-2.80%) |
Jun 09, 2008 | 9.622 | 10.12 | 9.622 | 10.09 | 13,385 | +0.59(+6.16%) |
Jun 06, 2008 | 9.519 | 9.608 | 9.505 | 9.507 | 6,163 | -0.16(-1.68%) |
Jun 05, 2008 | 9.589 | 10.02 | 9.457 | 9.669 | 39,349 | +0.08(+0.80%) |
Jun 04, 2008 | 9.547 | 9.603 | 9.410 | 9.593 | 15,767 | +0.04(+0.44%) |
Jun 03, 2008 | 9.552 | 9.919 | 9.434 | 9.551 | 18,383 | -0.09(-0.90%) |
Jun 02, 2008 | 9.448 | 9.646 | 9.410 | 9.638 | 32,867 | +0.13(+1.40%) |
May 30, 2008 | 9.528 | 9.617 | 9.434 | 9.505 | 10,420 | -0.10(-1.08%) |
May 29, 2008 | 9.670 | 10.17 | 9.476 | 9.608 | 22,351 | -0.18(-1.87%) |
May 28, 2008 | 9.542 | 9.801 | 9.542 | 9.792 | 9,991 | -0.07(-0.72%) |
May 27, 2008 | 9.617 | 10.56 | 9.617 | 9.862 | 20,147 | +0.12(+1.26%) |
May 26, 2008 | 9.834 | 10.12 | 9.481 | 9.740 | 6,783 | +0.00(+0.00%) |
May 23, 2008 | 9.834 | 10.12 | 9.481 | 9.740 | 6,783 | -0.18(-1.85%) |
May 22, 2008 | 9.733 | 10.00 | 9.646 | 9.923 | 6,586 | +0.17(+1.74%) |
May 21, 2008 | 10.10 | 10.14 | 9.740 | 9.754 | 6,163 | -0.37(-3.63%) |
May 20, 2008 | 10.30 | 10.68 | 10.09 | 10.12 | 11,633 | -0.36(-3.41%) |
May 19, 2008 | 10.19 | 10.71 | 10.19 | 10.48 | 15,083 | +0.14(+1.36%) |
May 16, 2008 | 10.53 | 10.53 | 9.881 | 10.34 | 11,689 | -0.09(-0.90%) |
May 15, 2008 | 9.975 | 10.78 | 9.876 | 10.43 | 14,054 | +0.39(+3.89%) |
May 14, 2008 | 9.961 | 10.05 | 9.881 | 10.04 | 13,941 | -0.14(-1.39%) |
May 13, 2008 | 10.23 | 10.23 | 9.810 | 10.18 | 11,051 | +0.01(+0.09%) |
May 12, 2008 | 10.12 | 10.48 | 9.777 | 10.17 | 20,915 | -0.30(-2.87%) |
May 09, 2008 | 9.999 | 10.58 | 9.857 | 10.47 | 17,174 | +0.56(+5.70%) |
May 08, 2008 | 9.914 | 10.11 | 9.716 | 9.909 | 18,383 | -0.11(-1.08%) |
May 07, 2008 | 9.881 | 10.07 | 9.716 | 10.02 | 13,140 | +0.03(+0.28%) |
May 06, 2008 | 9.999 | 10.11 | 9.721 | 9.989 | 18,655 | -0.16(-1.53%) |
May 05, 2008 | 10.04 | 10.28 | 9.650 | 10.14 | 44,894 | +0.02(+0.19%) |
May 02, 2008 | 10.12 | 10.21 | 10.12 | 10.13 | 4,250 | -0.05(-0.46%) |
May 01, 2008 | 10.13 | 10.35 | 10.12 | 10.17 | 15,580 | +0.05(+0.51%) |
Apr 30, 2008 | 10.70 | 11.05 | 9.904 | 10.12 | 23,969 | -0.47(-4.40%) |
Apr 29, 2008 | 11.46 | 11.46 | 10.18 | 10.59 | 49,498 | -0.98(-8.46%) |
Apr 28, 2008 | 11.50 | 11.76 | 11.29 | 11.57 | 38,476 | +0.18(+1.57%) |
Apr 25, 2008 | 11.22 | 11.48 | 11.17 | 11.39 | 3,719 | +0.23(+2.07%) |
Apr 24, 2008 | 10.87 | 11.40 | 10.73 | 11.16 | 20,753 | +0.23(+2.11%) |
Apr 23, 2008 | 11.29 | 11.32 | 10.87 | 10.93 | 17,308 | -0.52(-4.58%) |
Apr 22, 2008 | 11.53 | 11.67 | 11.15 | 11.45 | 24,489 | +0.04(+0.35%) |
Apr 21, 2008 | 11.52 | 11.76 | 11.11 | 11.41 | 24,211 | +0.22(+1.93%) |
Apr 18, 2008 | 10.69 | 11.42 | 10.69 | 11.19 | 33,588 | +0.62(+5.83%) |
Apr 17, 2008 | 10.85 | 10.85 | 10.12 | 10.58 | 17,895 | -0.32(-2.94%) |
Apr 16, 2008 | 10.58 | 10.90 | 10.12 | 10.90 | 26,353 | +0.39(+3.72%) |
Apr 15, 2008 | 10.37 | 10.54 | 10.14 | 10.51 | 22,985 | -0.08(-0.71%) |
Apr 14, 2008 | 10.12 | 10.58 | 10.12 | 10.58 | 9,281 | +0.08(+0.81%) |
Apr 11, 2008 | 10.23 | 10.58 | 10.23 | 10.50 | 6,397 | -0.19(-1.81%) |
Apr 10, 2008 | 10.90 | 10.90 | 10.35 | 10.69 | 17,650 | -0.14(-1.26%) |
Apr 09, 2008 | 10.35 | 11.17 | 10.23 | 10.83 | 36,400 | +0.48(+4.59%) |
Apr 08, 2008 | 10.43 | 10.59 | 9.834 | 10.35 | 43,207 | -0.08(-0.77%) |
Apr 07, 2008 | 10.54 | 10.57 | 9.599 | 10.43 | 89,385 | +0.43(+4.33%) |
Apr 04, 2008 | 9.105 | 10.42 | 8.855 | 9.999 | 70,054 | +1.41(+16.37%) |
Apr 03, 2008 | 8.822 | 9.142 | 8.587 | 8.592 | 12,462 | -0.24(-2.77%) |
Apr 02, 2008 | 9.396 | 9.410 | 8.822 | 8.836 | 10,562 | -0.50(-5.36%) |
Apr 01, 2008 | 9.509 | 9.509 | 8.563 | 9.337 | 15,204 | +0.26(+2.87%) |
Mar 31, 2008 | 9.316 | 9.316 | 8.587 | 9.076 | 3,774 | +0.11(+1.26%) |
Mar 28, 2008 | 8.963 | 8.963 | 8.963 | 8.963 | 637 | -0.18(-1.96%) |
Mar 27, 2008 | 9.288 | 9.288 | 8.951 | 9.142 | 14,077 | +0.00(+0.05%) |
Mar 26, 2008 | 8.601 | 9.406 | 8.601 | 9.138 | 14,862 | -0.01(-0.15%) |
Mar 25, 2008 | 8.281 | 9.365 | 8.248 | 9.152 | 61,019 | +0.89(+10.83%) |
Mar 24, 2008 | 8.399 | 8.399 | 7.999 | 8.258 | 17,353 | -0.14(-1.68%) |
Mar 21, 2008 | 8.286 | 8.559 | 7.989 | 8.399 | 19,029 | +0.00(+0.00%) |
Mar 20, 2008 | 8.286 | 8.559 | 7.989 | 8.399 | 19,029 | -0.05(-0.56%) |
Mar 19, 2008 | 8.422 | 8.493 | 8.032 | 8.446 | 9,202 | -0.02(-0.28%) |
Mar 18, 2008 | 8.738 | 8.738 | 8.427 | 8.469 | 5,561 | +0.05(+0.56%) |
Mar 17, 2008 | 8.234 | 8.681 | 8.234 | 8.422 | 30,277 | -0.01(-0.11%) |
Mar 14, 2008 | 8.603 | 8.603 | 8.432 | 8.432 | 3,825 | -0.11(-1.32%) |
Mar 13, 2008 | 8.281 | 8.625 | 8.281 | 8.545 | 23,816 | +0.12(+1.45%) |
Mar 12, 2008 | 8.540 | 8.540 | 8.234 | 8.422 | 16,894 | -0.09(-1.11%) |
Mar 11, 2008 | 8.563 | 8.563 | 8.516 | 8.516 | 16,150 | +0.09(+1.12%) |
Mar 10, 2008 | 8.531 | 8.531 | 8.422 | 8.422 | 25,278 | -0.09(-1.11%) |
Mar 07, 2008 | 8.324 | 8.563 | 8.206 | 8.516 | 37,783 | +0.05(+0.56%) |
Mar 06, 2008 | 8.215 | 8.549 | 8.215 | 8.469 | 20,753 | +0.01(+0.11%) |
Mar 05, 2008 | 7.938 | 8.493 | 7.938 | 8.460 | 40,588 | +0.17(+2.04%) |
Mar 04, 2008 | 8.069 | 8.328 | 8.069 | 8.291 | 34,108 | +0.06(+0.69%) |