Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.400 | 6.630 | 6.200 | 6.390 | 28,135 | -0.04(-0.62%) |
Mar 30, 2009 | 6.330 | 6.430 | 6.240 | 6.430 | 22,817 | -0.13(-1.98%) |
Mar 26, 2009 | 6.580 | 6.700 | 6.460 | 6.560 | 21,460 | +0.05(+0.77%) |
Mar 25, 2009 | 6.720 | 6.800 | 6.480 | 6.510 | 34,399 | -0.14(-2.11%) |
Mar 24, 2009 | 6.550 | 6.730 | 6.500 | 6.650 | 37,768 | -0.08(-1.19%) |
Mar 23, 2009 | 6.600 | 6.750 | 6.390 | 6.730 | 39,080 | +0.36(+5.65%) |
Mar 20, 2009 | 6.550 | 6.860 | 6.370 | 6.370 | 30,720 | -0.21(-3.19%) |
Mar 19, 2009 | 6.170 | 6.620 | 6.170 | 6.580 | 32,237 | +0.38(+6.13%) |
Mar 18, 2009 | 6.020 | 6.200 | 5.950 | 6.200 | 41,606 | +0.25(+4.20%) |
Mar 17, 2009 | 5.800 | 5.950 | 5.750 | 5.950 | 22,339 | +0.11(+1.88%) |
Mar 16, 2009 | 5.810 | 6.010 | 5.780 | 5.840 | 26,513 | -0.02(-0.34%) |
Mar 13, 2009 | 5.920 | 5.930 | 5.840 | 5.860 | 33,864 | +0.00(+0.00%) |
Mar 12, 2009 | 5.840 | 5.930 | 5.750 | 5.860 | 70,137 | +0.01(+0.17%) |
Mar 11, 2009 | 5.700 | 5.860 | 5.700 | 5.850 | 15,998 | +0.06(+1.12%) |
Mar 10, 2009 | 5.600 | 5.840 | 5.600 | 5.785 | 20,612 | +0.22(+3.86%) |
Mar 09, 2009 | 5.750 | 5.761 | 5.500 | 5.570 | 24,621 | -0.18(-3.13%) |
Mar 06, 2009 | 5.780 | 5.840 | 5.630 | 5.750 | 35,353 | -0.04(-0.69%) |
Mar 05, 2009 | 5.797 | 5.870 | 5.750 | 5.790 | 19,516 | -0.05(-0.86%) |
Mar 04, 2009 | 5.810 | 5.970 | 5.770 | 5.840 | 77,749 | -0.32(-5.19%) |
Mar 02, 2009 | 6.240 | 6.340 | 6.110 | 6.160 | 37,452 | -0.21(-3.30%) |
Feb 27, 2009 | 6.340 | 6.430 | 6.290 | 6.370 | 32,030 | -0.10(-1.55%) |
Feb 26, 2009 | 6.490 | 6.689 | 6.440 | 6.470 | 69,022 | +0.00(+0.00%) |
Feb 25, 2009 | 6.440 | 6.490 | 6.330 | 6.470 | 62,680 | +0.05(+0.78%) |
Feb 24, 2009 | 6.150 | 6.490 | 6.110 | 6.420 | 96,857 | +0.25(+4.05%) |
Feb 23, 2009 | 6.370 | 6.500 | 6.150 | 6.170 | 115,543 | -0.23(-3.59%) |
Feb 20, 2009 | 6.380 | 6.500 | 6.244 | 6.400 | 30,374 | -0.09(-1.39%) |
Feb 19, 2009 | 6.380 | 6.720 | 6.380 | 6.490 | 44,050 | -0.03(-0.46%) |
Feb 18, 2009 | 6.570 | 6.660 | 6.500 | 6.520 | 72,626 | -0.15(-2.25%) |
Feb 17, 2009 | 6.800 | 6.800 | 6.400 | 6.670 | 33,318 | -0.18(-2.63%) |
Feb 13, 2009 | 6.920 | 6.980 | 6.740 | 6.850 | 56,706 | +0.10(+1.48%) |
Feb 12, 2009 | 6.750 | 6.820 | 6.595 | 6.750 | 101,523 | -0.03(-0.44%) |
Feb 11, 2009 | 6.160 | 6.890 | 6.160 | 6.780 | 73,806 | +0.63(+10.24%) |
Feb 10, 2009 | 6.190 | 6.550 | 6.150 | 6.150 | 329,871 | +0.13(+2.16%) |
Feb 09, 2009 | 5.980 | 6.260 | 5.900 | 6.020 | 194,278 | +0.05(+0.84%) |
Feb 06, 2009 | 6.000 | 6.290 | 5.960 | 5.970 | 115,232 | -0.16(-2.61%) |
Feb 05, 2009 | 6.130 | 6.300 | 6.010 | 6.130 | 158,986 | -0.08(-1.29%) |
Feb 04, 2009 | 6.250 | 6.390 | 6.210 | 6.210 | 26,137 | -0.10(-1.58%) |
Feb 03, 2009 | 6.390 | 6.500 | 6.020 | 6.310 | 116,999 | -0.26(-3.96%) |
Feb 02, 2009 | 6.650 | 6.720 | 6.400 | 6.570 | 142,314 | -0.14(-2.09%) |
Jan 30, 2009 | 6.660 | 6.950 | 6.660 | 6.710 | 76,938 | +0.01(+0.15%) |
Jan 29, 2009 | 6.670 | 7.000 | 6.670 | 6.700 | 29,033 | -0.07(-1.03%) |
Jan 28, 2009 | 6.840 | 7.310 | 6.710 | 6.770 | 21,667 | -0.07(-1.02%) |
Jan 27, 2009 | 6.830 | 7.280 | 6.830 | 6.840 | 59,274 | -0.20(-2.84%) |
Jan 26, 2009 | 7.020 | 7.140 | 6.900 | 7.040 | 25,063 | +0.19(+2.77%) |
Jan 23, 2009 | 6.860 | 7.021 | 6.630 | 6.850 | 53,200 | -0.04(-0.58%) |
Jan 22, 2009 | 7.250 | 7.360 | 6.870 | 6.890 | 40,692 | -0.44(-6.00%) |
Jan 21, 2009 | 7.580 | 7.800 | 7.130 | 7.330 | 51,186 | -0.13(-1.74%) |
Jan 20, 2009 | 7.640 | 8.050 | 7.460 | 7.460 | 41,406 | -0.28(-3.62%) |
Jan 16, 2009 | 7.940 | 8.050 | 7.630 | 7.740 | 46,120 | -0.40(-4.91%) |
Jan 15, 2009 | 7.830 | 8.330 | 7.580 | 8.140 | 111,034 | +0.23(+2.91%) |
Jan 14, 2009 | 7.810 | 8.090 | 7.680 | 7.910 | 23,696 | -0.06(-0.75%) |
Jan 13, 2009 | 7.810 | 8.050 | 7.800 | 7.970 | 31,072 | +0.10(+1.27%) |
Jan 12, 2009 | 7.960 | 8.040 | 7.540 | 7.870 | 56,811 | -0.14(-1.75%) |
Jan 09, 2009 | 7.880 | 8.210 | 7.650 | 8.010 | 48,172 | +0.13(+1.65%) |
Jan 08, 2009 | 8.650 | 8.650 | 7.870 | 7.880 | 49,233 | -0.73(-8.48%) |
Jan 07, 2009 | 8.530 | 8.828 | 8.320 | 8.610 | 34,751 | -0.03(-0.35%) |
Jan 06, 2009 | 8.600 | 8.894 | 8.530 | 8.640 | 23,197 | +0.03(+0.35%) |
Jan 05, 2009 | 8.350 | 8.680 | 8.110 | 8.610 | 38,215 | -0.10(-1.15%) |
Jan 02, 2009 | 8.810 | 8.810 | 7.920 | 8.710 | 140,486 | -0.16(-1.80%) |
Dec 31, 2008 | 8.770 | 9.000 | 8.650 | 8.870 | 46,746 | -0.02(-0.22%) |
Dec 30, 2008 | 8.700 | 8.980 | 8.259 | 8.890 | 70,995 | +0.16(+1.83%) |
Dec 29, 2008 | 8.980 | 8.980 | 8.270 | 8.730 | 36,679 | -0.23(-2.57%) |
Dec 26, 2008 | 8.850 | 9.200 | 8.610 | 8.960 | 42,799 | +0.07(+0.79%) |
Dec 24, 2008 | 8.750 | 9.030 | 8.750 | 8.890 | 9,331 | +0.10(+1.14%) |
Dec 23, 2008 | 8.430 | 8.800 | 8.270 | 8.790 | 24,970 | +0.28(+3.29%) |
Dec 22, 2008 | 9.000 | 9.000 | 8.370 | 8.510 | 34,585 | -0.54(-5.97%) |
Dec 19, 2008 | 9.220 | 9.460 | 8.580 | 9.050 | 30,632 | -0.08(-0.88%) |
Dec 18, 2008 | 9.700 | 9.990 | 8.880 | 9.130 | 36,509 | -0.67(-6.84%) |
Dec 17, 2008 | 8.060 | 9.990 | 7.860 | 9.800 | 96,699 | +1.62(+19.80%) |
Dec 16, 2008 | 8.250 | 8.270 | 7.920 | 8.180 | 43,092 | -0.07(-0.85%) |
Dec 15, 2008 | 8.410 | 8.410 | 7.910 | 8.250 | 82,388 | -0.06(-0.72%) |
Dec 12, 2008 | 8.090 | 8.480 | 8.090 | 8.310 | 44,795 | +0.07(+0.85%) |
Dec 11, 2008 | 8.440 | 8.440 | 8.162 | 8.240 | 38,447 | -0.16(-1.90%) |
Dec 10, 2008 | 7.940 | 8.540 | 7.940 | 8.400 | 49,097 | +0.46(+5.79%) |
Dec 09, 2008 | 7.730 | 7.940 | 7.700 | 7.940 | 66,405 | +0.20(+2.58%) |
Dec 08, 2008 | 7.820 | 7.900 | 7.714 | 7.740 | 91,908 | -0.03(-0.39%) |
Dec 05, 2008 | 7.690 | 7.840 | 7.540 | 7.770 | 52,378 | -0.02(-0.26%) |
Dec 04, 2008 | 8.600 | 8.600 | 7.790 | 7.790 | 39,111 | -0.52(-6.26%) |
Dec 03, 2008 | 8.340 | 8.540 | 7.720 | 8.310 | 34,977 | -0.01(-0.12%) |
Dec 02, 2008 | 8.110 | 8.370 | 8.090 | 8.320 | 83,341 | +0.25(+3.10%) |
Dec 01, 2008 | 8.830 | 8.830 | 7.980 | 8.070 | 33,053 | -0.82(-9.22%) |
Nov 28, 2008 | 8.020 | 8.920 | 8.020 | 8.890 | 33,436 | +0.89(+11.13%) |
Nov 26, 2008 | 7.750 | 8.120 | 7.750 | 8.000 | 36,036 | +0.15(+1.91%) |
Nov 25, 2008 | 8.230 | 8.250 | 7.750 | 7.850 | 39,773 | -0.35(-4.27%) |
Nov 24, 2008 | 7.580 | 8.410 | 7.460 | 8.200 | 129,462 | +0.65(+8.61%) |
Nov 21, 2008 | 7.500 | 7.830 | 7.340 | 7.550 | 158,893 | +0.08(+1.07%) |
Nov 20, 2008 | 7.850 | 7.890 | 7.440 | 7.470 | 128,263 | -0.49(-6.16%) |
Nov 19, 2008 | 8.290 | 8.440 | 7.960 | 7.960 | 36,092 | -0.38(-4.56%) |
Nov 18, 2008 | 8.350 | 8.500 | 8.240 | 8.340 | 217,934 | -0.03(-0.36%) |
Nov 17, 2008 | 8.560 | 8.630 | 8.270 | 8.370 | 69,501 | -0.34(-3.90%) |
Nov 14, 2008 | 8.040 | 8.740 | 8.000 | 8.710 | 89,843 | +0.46(+5.58%) |
Nov 13, 2008 | 8.060 | 8.390 | 7.890 | 8.250 | 108,133 | +0.15(+1.85%) |
Nov 12, 2008 | 8.010 | 8.290 | 8.000 | 8.100 | 114,823 | -0.07(-0.86%) |
Nov 11, 2008 | 8.260 | 8.260 | 8.140 | 8.170 | 111,542 | -0.23(-2.74%) |
Nov 10, 2008 | 8.490 | 8.600 | 8.300 | 8.400 | 107,828 | +0.00(+0.00%) |
Nov 07, 2008 | 8.260 | 8.420 | 8.050 | 8.400 | 73,814 | +0.15(+1.82%) |
Nov 06, 2008 | 8.260 | 8.400 | 8.170 | 8.250 | 67,352 | -0.13(-1.55%) |
Nov 05, 2008 | 8.420 | 8.600 | 8.220 | 8.380 | 85,402 | -0.19(-2.22%) |
Nov 04, 2008 | 8.530 | 8.590 | 8.000 | 8.570 | 168,473 | -0.13(-1.49%) |
Nov 03, 2008 | 8.940 | 9.060 | 8.380 | 8.700 | 52,217 | +0.19(+2.23%) |
Oct 31, 2008 | 8.460 | 8.750 | 8.260 | 8.510 | 111,902 | +0.13(+1.55%) |
Oct 30, 2008 | 8.290 | 8.780 | 8.290 | 8.380 | 37,658 | +0.36(+4.49%) |
Oct 29, 2008 | 8.070 | 8.170 | 7.660 | 8.020 | 227,307 | -0.10(-1.23%) |
Oct 28, 2008 | 7.970 | 8.140 | 7.640 | 8.120 | 104,247 | +0.36(+4.64%) |
Oct 27, 2008 | 8.010 | 8.020 | 7.710 | 7.760 | 163,584 | -0.26(-3.24%) |
Oct 24, 2008 | 8.130 | 8.250 | 7.820 | 8.020 | 101,872 | -0.34(-4.07%) |
Oct 23, 2008 | 8.700 | 8.840 | 8.200 | 8.360 | 125,615 | -0.43(-4.89%) |
Oct 22, 2008 | 9.090 | 9.100 | 8.760 | 8.790 | 61,769 | -0.31(-3.41%) |
Oct 21, 2008 | 9.270 | 9.720 | 9.070 | 9.100 | 88,065 | -0.30(-3.19%) |
Oct 20, 2008 | 9.712 | 9.712 | 9.316 | 9.400 | 101,731 | -0.06(-0.63%) |
Oct 17, 2008 | 9.700 | 10.08 | 9.250 | 9.460 | 154,710 | -0.41(-4.15%) |
Oct 16, 2008 | 9.680 | 10.25 | 9.250 | 9.870 | 58,692 | +0.27(+2.81%) |
Oct 15, 2008 | 9.910 | 9.910 | 9.250 | 9.600 | 77,708 | -0.50(-4.95%) |
Oct 14, 2008 | 10.74 | 10.99 | 9.630 | 10.10 | 63,600 | -0.45(-4.27%) |
Oct 13, 2008 | 9.610 | 10.60 | 9.452 | 10.55 | 91,964 | +1.15(+12.23%) |
Oct 10, 2008 | 9.110 | 9.610 | 8.730 | 9.400 | 122,435 | +0.03(+0.32%) |
Oct 09, 2008 | 9.910 | 10.10 | 9.100 | 9.370 | 241,442 | -0.53(-5.35%) |
Oct 08, 2008 | 9.600 | 9.950 | 9.210 | 9.900 | 129,577 | +0.04(+0.41%) |
Oct 07, 2008 | 10.08 | 10.31 | 9.850 | 9.860 | 120,303 | -0.14(-1.40%) |
Oct 06, 2008 | 10.19 | 10.19 | 9.960 | 10.00 | 221,157 | -0.41(-3.94%) |
Oct 03, 2008 | 10.35 | 10.71 | 10.07 | 10.41 | 169,770 | +0.14(+1.36%) |
Oct 02, 2008 | 10.05 | 11.09 | 10.05 | 10.27 | 144,967 | -0.31(-2.93%) |
Oct 01, 2008 | 10.47 | 10.59 | 10.35 | 10.58 | 35,220 | -0.03(-0.28%) |
Sep 30, 2008 | 10.15 | 10.98 | 9.950 | 10.61 | 145,848 | +0.45(+4.43%) |
Sep 29, 2008 | 11.33 | 11.33 | 9.060 | 10.16 | 120,266 | -1.19(-10.48%) |
Sep 26, 2008 | 11.22 | 11.47 | 11.22 | 11.35 | 79,436 | -0.21(-1.82%) |
Sep 25, 2008 | 11.40 | 11.57 | 11.31 | 11.56 | 54,631 | +0.16(+1.40%) |
Sep 24, 2008 | 11.34 | 11.47 | 11.04 | 11.40 | 94,601 | +0.04(+0.35%) |
Sep 23, 2008 | 11.44 | 11.49 | 11.00 | 11.36 | 121,540 | -0.07(-0.61%) |
Sep 22, 2008 | 11.42 | 11.56 | 11.36 | 11.43 | 76,913 | -0.13(-1.12%) |
Sep 19, 2008 | 11.58 | 11.87 | 11.00 | 11.56 | 111,721 | +0.19(+1.67%) |
Sep 18, 2008 | 11.34 | 11.49 | 11.22 | 11.37 | 163,336 | +0.11(+0.98%) |
Sep 17, 2008 | 11.02 | 11.57 | 11.02 | 11.26 | 85,563 | +0.06(+0.54%) |
Sep 16, 2008 | 11.16 | 11.35 | 11.16 | 11.20 | 94,823 | -0.20(-1.75%) |
Sep 15, 2008 | 11.08 | 11.49 | 11.08 | 11.40 | 87,562 | -0.09(-0.78%) |
Sep 12, 2008 | 11.30 | 11.55 | 11.27 | 11.49 | 92,861 | +0.09(+0.79%) |
Sep 11, 2008 | 11.20 | 11.70 | 11.20 | 11.40 | 78,416 | +0.13(+1.15%) |
Sep 10, 2008 | 11.11 | 11.45 | 11.11 | 11.27 | 99,821 | +0.08(+0.71%) |
Sep 09, 2008 | 11.33 | 11.83 | 11.19 | 11.19 | 113,957 | -0.21(-1.84%) |
Sep 08, 2008 | 11.38 | 11.64 | 11.29 | 11.40 | 100,740 | +0.01(+0.09%) |
Sep 05, 2008 | 11.68 | 11.77 | 11.23 | 11.39 | 106,521 | -0.35(-2.98%) |
Sep 04, 2008 | 11.54 | 11.82 | 11.53 | 11.74 | 136,305 | +0.31(+2.71%) |
Sep 03, 2008 | 11.28 | 11.61 | 11.23 | 11.43 | 101,401 | +0.14(+1.24%) |
Sep 02, 2008 | 11.25 | 11.38 | 11.18 | 11.29 | 114,534 | +0.12(+1.07%) |
Aug 29, 2008 | 11.22 | 11.44 | 11.15 | 11.17 | 70,038 | -0.06(-0.53%) |
Aug 28, 2008 | 11.54 | 11.58 | 11.08 | 11.23 | 50,335 | -0.18(-1.58%) |
Aug 27, 2008 | 11.38 | 11.58 | 11.35 | 11.41 | 29,826 | +0.07(+0.62%) |
Aug 26, 2008 | 11.55 | 11.60 | 11.26 | 11.34 | 124,054 | -0.19(-1.65%) |
Aug 25, 2008 | 11.57 | 11.60 | 11.41 | 11.53 | 56,892 | -0.09(-0.77%) |
Aug 22, 2008 | 11.60 | 11.77 | 11.47 | 11.62 | 38,878 | +0.02(+0.17%) |
Aug 21, 2008 | 11.66 | 11.94 | 11.48 | 11.60 | 63,870 | -0.12(-1.02%) |
Aug 20, 2008 | 11.62 | 11.99 | 11.46 | 11.72 | 99,895 | +0.18(+1.56%) |
Aug 19, 2008 | 11.72 | 11.73 | 11.50 | 11.54 | 69,875 | -0.33(-2.78%) |
Aug 18, 2008 | 12.10 | 12.19 | 11.84 | 11.87 | 78,302 | -0.13(-1.08%) |
Aug 15, 2008 | 11.93 | 12.04 | 11.62 | 12.00 | 58,767 | +0.05(+0.42%) |
Aug 14, 2008 | 12.22 | 12.22 | 11.95 | 11.95 | 59,743 | -0.33(-2.69%) |
Aug 13, 2008 | 12.00 | 12.48 | 11.67 | 12.28 | 179,051 | +0.33(+2.76%) |
Aug 12, 2008 | 11.88 | 12.00 | 11.55 | 11.95 | 155,231 | +0.04(+0.34%) |
Aug 11, 2008 | 11.75 | 12.02 | 11.70 | 11.91 | 124,617 | +0.13(+1.10%) |
Aug 08, 2008 | 11.14 | 12.07 | 11.11 | 11.78 | 129,019 | +0.68(+6.13%) |
Aug 07, 2008 | 11.38 | 11.39 | 11.04 | 11.10 | 134,721 | -0.29(-2.55%) |
Aug 06, 2008 | 11.51 | 11.55 | 11.17 | 11.39 | 103,842 | -0.17(-1.47%) |
Aug 05, 2008 | 10.56 | 12.19 | 10.40 | 11.56 | 572,489 | +1.47(+14.58%) |
Aug 04, 2008 | 10.05 | 10.30 | 9.510 | 10.09 | 392,030 | +0.08(+0.79%) |
Aug 01, 2008 | 9.860 | 10.11 | 9.860 | 10.01 | 98,669 | +0.05(+0.50%) |
Jul 31, 2008 | 10.00 | 10.14 | 9.850 | 9.960 | 123,776 | -0.01(-0.10%) |
Jul 30, 2008 | 10.08 | 10.12 | 9.750 | 9.970 | 83,325 | -0.12(-1.19%) |
Jul 29, 2008 | 10.09 | 10.12 | 9.840 | 10.09 | 93,542 | +0.09(+0.90%) |
Jul 28, 2008 | 9.970 | 10.17 | 9.860 | 10.00 | 57,562 | +0.01(+0.10%) |
Jul 25, 2008 | 9.910 | 10.00 | 9.830 | 9.990 | 48,788 | +0.10(+1.01%) |
Jul 24, 2008 | 9.970 | 10.05 | 9.700 | 9.890 | 48,142 | -0.10(-1.00%) |
Jul 23, 2008 | 9.900 | 10.19 | 9.830 | 9.990 | 159,586 | +0.00(+0.00%) |
Jul 22, 2008 | 9.950 | 10.05 | 9.750 | 9.990 | 99,267 | +0.04(+0.40%) |
Jul 21, 2008 | 9.910 | 10.04 | 9.680 | 9.950 | 117,139 | +0.03(+0.30%) |
Jul 18, 2008 | 9.660 | 10.15 | 9.500 | 9.920 | 113,443 | +0.23(+2.37%) |
Jul 17, 2008 | 9.740 | 9.930 | 9.430 | 9.690 | 133,563 | -0.17(-1.72%) |
Jul 16, 2008 | 9.620 | 9.970 | 9.620 | 9.860 | 142,222 | +0.46(+4.89%) |
Jul 15, 2008 | 9.590 | 9.640 | 9.030 | 9.400 | 166,932 | -0.25(-2.59%) |
Jul 14, 2008 | 9.730 | 9.800 | 9.560 | 9.650 | 41,841 | +0.01(+0.10%) |
Jul 11, 2008 | 9.670 | 9.680 | 9.440 | 9.640 | 56,699 | -0.15(-1.53%) |
Jul 10, 2008 | 9.780 | 9.900 | 9.610 | 9.790 | 58,424 | -0.02(-0.20%) |
Jul 09, 2008 | 9.850 | 10.00 | 9.750 | 9.810 | 50,608 | -0.08(-0.81%) |
Jul 08, 2008 | 9.190 | 10.23 | 9.150 | 9.890 | 197,379 | +0.74(+8.09%) |
Jul 07, 2008 | 9.100 | 9.200 | 8.950 | 9.150 | 117,352 | +0.05(+0.55%) |
Jul 04, 2008 | 9.350 | 9.460 | 9.070 | 9.100 | 68,769 | +0.00(+0.00%) |
Jul 03, 2008 | 9.350 | 9.460 | 9.070 | 9.100 | 68,769 | -0.18(-1.94%) |
Jul 02, 2008 | 9.200 | 9.310 | 9.160 | 9.280 | 145,784 | +0.12(+1.31%) |
Jul 01, 2008 | 9.370 | 9.370 | 8.950 | 9.160 | 171,106 | +0.13(+1.44%) |
Jun 30, 2008 | 8.950 | 9.470 | 8.930 | 9.030 | 151,367 | +0.05(+0.56%) |
Jun 27, 2008 | 9.180 | 9.420 | 8.980 | 8.980 | 1,586,028 | -0.24(-2.60%) |
Jun 26, 2008 | 9.320 | 9.530 | 8.920 | 9.220 | 184,500 | -0.13(-1.39%) |
Jun 25, 2008 | 9.280 | 9.570 | 9.260 | 9.350 | 124,243 | +0.08(+0.86%) |
Jun 24, 2008 | 9.590 | 9.800 | 9.270 | 9.270 | 148,011 | -0.37(-3.84%) |
Jun 23, 2008 | 9.780 | 9.900 | 9.580 | 9.640 | 151,225 | -0.12(-1.23%) |
Jun 20, 2008 | 9.750 | 9.920 | 9.630 | 9.760 | 283,404 | -0.04(-0.41%) |
Jun 19, 2008 | 9.700 | 9.930 | 9.630 | 9.800 | 105,698 | +0.07(+0.72%) |
Jun 18, 2008 | 9.830 | 9.860 | 9.670 | 9.730 | 106,449 | -0.17(-1.72%) |
Jun 17, 2008 | 9.930 | 9.960 | 9.840 | 9.900 | 86,029 | -0.02(-0.20%) |
Jun 16, 2008 | 9.880 | 9.960 | 9.750 | 9.920 | 85,584 | +0.02(+0.20%) |
Jun 13, 2008 | 9.810 | 10.00 | 9.800 | 9.900 | 138,222 | +0.16(+1.64%) |
Jun 12, 2008 | 9.690 | 9.810 | 9.690 | 9.740 | 104,247 | +0.09(+0.93%) |
Jun 11, 2008 | 9.810 | 9.890 | 9.640 | 9.650 | 104,561 | -0.21(-2.13%) |
Jun 10, 2008 | 9.850 | 9.920 | 9.770 | 9.860 | 145,059 | -0.07(-0.70%) |
Jun 09, 2008 | 9.940 | 10.02 | 9.760 | 9.930 | 250,247 | +0.04(+0.40%) |
Jun 06, 2008 | 9.970 | 10.00 | 9.840 | 9.890 | 275,041 | -0.11(-1.10%) |
Jun 05, 2008 | 9.980 | 10.04 | 9.930 | 10.00 | 136,284 | +0.01(+0.10%) |
Jun 04, 2008 | 10.03 | 10.15 | 9.870 | 9.990 | 342,645 | +0.05(+0.50%) |
Jun 03, 2008 | 10.05 | 10.18 | 9.900 | 9.940 | 131,958 | -0.05(-0.50%) |
Jun 02, 2008 | 10.21 | 10.30 | 9.910 | 9.990 | 193,964 | -0.25(-2.44%) |
May 30, 2008 | 10.30 | 10.40 | 10.10 | 10.24 | 115,383 | -0.07(-0.68%) |
May 29, 2008 | 10.44 | 10.56 | 10.26 | 10.31 | 175,183 | -0.12(-1.15%) |
May 28, 2008 | 10.87 | 10.87 | 10.41 | 10.43 | 126,856 | -0.41(-3.78%) |
May 27, 2008 | 10.61 | 10.84 | 10.57 | 10.84 | 123,844 | +0.26(+2.46%) |
May 26, 2008 | 11.02 | 11.02 | 10.46 | 10.58 | 189,734 | +0.00(+0.00%) |
May 23, 2008 | 11.02 | 11.02 | 10.46 | 10.58 | 189,734 | -0.60(-5.37%) |
May 22, 2008 | 10.75 | 11.27 | 10.75 | 11.18 | 239,319 | +0.42(+3.90%) |
May 21, 2008 | 11.12 | 11.16 | 10.69 | 10.76 | 119,385 | -0.35(-3.15%) |
May 20, 2008 | 10.97 | 11.11 | 10.85 | 11.11 | 146,556 | +0.11(+1.00%) |
May 19, 2008 | 11.20 | 11.27 | 10.83 | 11.00 | 287,792 | -0.23(-2.05%) |
May 16, 2008 | 11.26 | 11.29 | 11.04 | 11.23 | 88,608 | +0.03(+0.27%) |
May 15, 2008 | 11.15 | 11.37 | 10.90 | 11.20 | 212,607 | +0.00(+0.00%) |
May 14, 2008 | 11.22 | 11.47 | 11.05 | 11.20 | 450,195 | -0.03(-0.27%) |
May 13, 2008 | 11.34 | 11.34 | 11.10 | 11.23 | 98,109 | -0.11(-0.97%) |
May 12, 2008 | 11.80 | 11.80 | 11.30 | 11.34 | 154,236 | -0.42(-3.57%) |
May 09, 2008 | 11.62 | 11.76 | 11.31 | 11.76 | 123,732 | +0.03(+0.26%) |
May 08, 2008 | 11.41 | 12.00 | 11.30 | 11.73 | 167,287 | +0.37(+3.26%) |
May 07, 2008 | 11.35 | 11.55 | 11.13 | 11.36 | 428,233 | -0.46(-3.89%) |
May 06, 2008 | 12.33 | 12.36 | 11.80 | 11.82 | 496,907 | -0.89(-7.00%) |
May 05, 2008 | 12.75 | 13.00 | 12.69 | 12.71 | 232,044 | +0.06(+0.47%) |
May 02, 2008 | 12.99 | 13.00 | 12.58 | 12.65 | 123,079 | -0.33(-2.54%) |
May 01, 2008 | 13.40 | 13.52 | 12.81 | 12.98 | 142,221 | -0.32(-2.41%) |
Apr 30, 2008 | 13.32 | 13.98 | 13.21 | 13.30 | 64,883 | +0.03(+0.23%) |
Apr 29, 2008 | 13.41 | 13.41 | 13.08 | 13.27 | 62,993 | -0.11(-0.82%) |
Apr 28, 2008 | 13.27 | 13.50 | 13.13 | 13.38 | 69,464 | +0.15(+1.13%) |
Apr 25, 2008 | 13.30 | 13.30 | 12.97 | 13.23 | 189,921 | +0.01(+0.08%) |
Apr 24, 2008 | 12.96 | 13.48 | 12.60 | 13.22 | 155,191 | +0.22(+1.69%) |
Apr 23, 2008 | 11.68 | 13.05 | 11.68 | 13.00 | 235,768 | +1.38(+11.88%) |
Apr 22, 2008 | 12.10 | 12.24 | 11.37 | 11.62 | 129,750 | -0.50(-4.13%) |
Apr 21, 2008 | 12.30 | 12.48 | 12.12 | 12.12 | 127,941 | -0.16(-1.30%) |
Apr 18, 2008 | 12.39 | 12.48 | 12.18 | 12.28 | 97,625 | +0.10(+0.82%) |
Apr 17, 2008 | 12.18 | 12.30 | 11.92 | 12.18 | 59,831 | -0.05(-0.41%) |
Apr 16, 2008 | 12.61 | 12.61 | 12.00 | 12.23 | 148,992 | -0.24(-1.92%) |
Apr 15, 2008 | 12.60 | 12.60 | 12.21 | 12.47 | 151,534 | -0.12(-0.95%) |
Apr 14, 2008 | 12.52 | 12.84 | 12.41 | 12.59 | 80,088 | +0.08(+0.64%) |
Apr 11, 2008 | 12.75 | 13.01 | 12.48 | 12.51 | 90,467 | -0.40(-3.10%) |
Apr 10, 2008 | 13.03 | 13.11 | 12.69 | 12.91 | 112,041 | -0.09(-0.69%) |
Apr 09, 2008 | 13.42 | 13.50 | 12.71 | 13.00 | 221,063 | -0.44(-3.27%) |
Apr 08, 2008 | 13.40 | 13.71 | 13.31 | 13.44 | 111,180 | -0.06(-0.44%) |
Apr 07, 2008 | 13.68 | 13.70 | 13.30 | 13.50 | 110,668 | -0.11(-0.81%) |
Apr 04, 2008 | 13.66 | 13.77 | 13.52 | 13.61 | 37,197 | +0.01(+0.07%) |
Apr 03, 2008 | 13.36 | 13.84 | 13.25 | 13.60 | 64,216 | +0.20(+1.49%) |
Apr 02, 2008 | 13.87 | 13.87 | 13.36 | 13.40 | 95,051 | -0.51(-3.67%) |