Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.178 | 6.332 | 6.178 | 6.220 | 592,240 | +0.02(+0.34%) |
Apr 29, 2009 | 6.339 | 6.451 | 6.101 | 6.199 | 1,045,549 | -0.04(-0.67%) |
Apr 28, 2009 | 6.458 | 6.633 | 6.171 | 6.241 | 899,819 | -0.29(-4.49%) |
Apr 27, 2009 | 6.640 | 6.849 | 6.472 | 6.535 | 607,485 | -0.13(-1.99%) |
Apr 24, 2009 | 6.640 | 6.807 | 6.570 | 6.667 | 719,336 | +0.01(+0.21%) |
Apr 23, 2009 | 6.863 | 6.863 | 6.563 | 6.654 | 683,930 | -0.27(-3.84%) |
Apr 22, 2009 | 6.807 | 7.234 | 6.779 | 6.919 | 404,430 | -0.05(-0.70%) |
Apr 21, 2009 | 6.751 | 6.996 | 6.563 | 6.968 | 312,699 | +0.20(+2.89%) |
Apr 20, 2009 | 7.143 | 7.185 | 6.472 | 6.772 | 596,634 | -0.50(-6.83%) |
Apr 17, 2009 | 7.520 | 7.520 | 7.227 | 7.269 | 399,389 | -0.27(-3.61%) |
Apr 16, 2009 | 7.185 | 7.660 | 7.122 | 7.541 | 317,870 | +0.40(+5.58%) |
Apr 15, 2009 | 6.891 | 7.143 | 6.856 | 7.143 | 277,521 | +0.20(+2.92%) |
Apr 14, 2009 | 7.262 | 7.262 | 6.905 | 6.940 | 446,010 | -0.39(-5.34%) |
Apr 13, 2009 | 6.996 | 7.380 | 6.905 | 7.331 | 528,721 | +0.19(+2.64%) |
Apr 09, 2009 | 7.108 | 7.422 | 6.989 | 7.143 | 486,455 | +0.19(+2.71%) |
Apr 08, 2009 | 6.633 | 7.045 | 6.633 | 6.954 | 494,640 | +0.38(+5.74%) |
Apr 07, 2009 | 6.674 | 6.723 | 6.577 | 6.577 | 700,994 | -0.14(-2.08%) |
Apr 06, 2009 | 6.772 | 6.786 | 6.605 | 6.716 | 1,119,707 | -0.15(-2.14%) |
Apr 03, 2009 | 7.338 | 7.380 | 6.688 | 6.863 | 814,460 | -0.47(-6.39%) |
Apr 02, 2009 | 6.849 | 7.394 | 6.842 | 7.331 | 355,810 | +0.43(+6.17%) |
Apr 01, 2009 | 6.486 | 6.919 | 6.388 | 6.905 | 434,723 | +0.34(+5.22%) |
Mar 31, 2009 | 6.612 | 6.709 | 6.535 | 6.563 | 243,352 | +0.01(+0.11%) |
Mar 30, 2009 | 6.486 | 6.688 | 6.339 | 6.556 | 266,452 | -0.27(-3.99%) |
Mar 26, 2009 | 6.954 | 7.171 | 6.622 | 6.828 | 586,321 | +0.08(+1.14%) |
Mar 25, 2009 | 6.367 | 6.765 | 6.283 | 6.751 | 253,035 | +0.45(+7.10%) |
Mar 24, 2009 | 6.458 | 6.472 | 6.241 | 6.304 | 228,706 | -0.26(-3.94%) |
Mar 23, 2009 | 6.192 | 6.598 | 6.143 | 6.563 | 317,682 | +0.73(+12.46%) |
Mar 20, 2009 | 6.101 | 6.108 | 5.731 | 5.836 | 321,100 | -0.24(-3.91%) |
Mar 19, 2009 | 6.220 | 6.304 | 5.990 | 6.073 | 328,237 | -0.10(-1.59%) |
Mar 18, 2009 | 5.584 | 6.213 | 5.528 | 6.171 | 499,717 | +0.58(+10.37%) |
Mar 17, 2009 | 5.256 | 5.626 | 5.221 | 5.591 | 725,520 | +0.35(+6.67%) |
Mar 16, 2009 | 5.375 | 5.500 | 5.207 | 5.242 | 283,449 | -0.06(-1.06%) |
Mar 13, 2009 | 5.382 | 5.451 | 5.200 | 5.298 | 0 | -0.15(-2.70%) |
Mar 12, 2009 | 5.409 | 5.591 | 5.221 | 5.444 | 775,112 | +0.00(+0.00%) |
Mar 11, 2009 | 5.528 | 5.731 | 5.326 | 5.444 | 455,476 | +0.06(+1.17%) |
Mar 10, 2009 | 4.871 | 5.500 | 4.871 | 5.382 | 546,652 | +0.61(+12.74%) |
Mar 09, 2009 | 4.920 | 5.046 | 4.718 | 4.773 | 236,708 | -0.20(-4.07%) |
Mar 06, 2009 | 4.718 | 4.983 | 4.718 | 4.976 | 0 | +0.07(+1.42%) |
Mar 05, 2009 | 5.256 | 5.256 | 4.753 | 4.906 | 136,310 | -0.34(-6.40%) |
Mar 04, 2009 | 4.885 | 5.402 | 4.850 | 5.242 | 320,546 | +0.13(+2.60%) |
Mar 02, 2009 | 5.305 | 5.305 | 4.899 | 5.109 | 284,967 | -0.27(-4.94%) |
Feb 27, 2009 | 5.598 | 5.794 | 5.368 | 5.375 | 0 | -0.24(-4.35%) |
Feb 26, 2009 | 5.326 | 5.675 | 5.263 | 5.619 | 311,220 | +0.29(+5.37%) |
Feb 25, 2009 | 5.514 | 5.570 | 5.200 | 5.333 | 491,722 | -0.26(-4.63%) |
Feb 24, 2009 | 5.703 | 5.717 | 5.549 | 5.591 | 506,426 | +0.01(+0.13%) |
Feb 23, 2009 | 5.885 | 5.885 | 5.563 | 5.584 | 300,187 | -0.14(-2.44%) |
Feb 20, 2009 | 5.906 | 5.962 | 5.689 | 5.724 | 321,429 | -0.25(-4.21%) |
Feb 19, 2009 | 6.059 | 6.178 | 5.906 | 5.976 | 228,365 | +0.08(+1.42%) |
Feb 18, 2009 | 6.150 | 6.150 | 5.780 | 5.892 | 510,465 | -0.27(-4.42%) |
Feb 17, 2009 | 5.808 | 6.255 | 5.724 | 6.164 | 265,405 | +0.19(+3.16%) |
Feb 13, 2009 | 6.150 | 6.262 | 5.927 | 5.976 | 190,483 | -0.16(-2.62%) |
Feb 12, 2009 | 5.990 | 6.227 | 5.871 | 6.136 | 246,116 | +0.06(+0.92%) |
Feb 11, 2009 | 5.871 | 6.213 | 5.857 | 6.080 | 197,094 | +0.25(+4.32%) |
Feb 10, 2009 | 6.374 | 6.486 | 5.696 | 5.829 | 376,398 | -0.59(-9.25%) |
Feb 09, 2009 | 6.472 | 6.479 | 6.283 | 6.423 | 193,316 | -0.10(-1.50%) |
Feb 06, 2009 | 5.724 | 6.633 | 5.724 | 6.521 | 450,259 | +0.75(+12.95%) |
Feb 05, 2009 | 5.514 | 5.815 | 5.425 | 5.773 | 162,368 | +0.24(+4.42%) |
Feb 04, 2009 | 5.619 | 5.682 | 5.402 | 5.528 | 172,188 | -0.10(-1.86%) |
Feb 03, 2009 | 5.696 | 5.696 | 5.319 | 5.633 | 309,208 | +0.04(+0.75%) |
Feb 02, 2009 | 5.451 | 5.675 | 5.395 | 5.591 | 175,596 | +0.06(+1.14%) |
Jan 30, 2009 | 5.591 | 5.710 | 5.347 | 5.528 | 0 | -0.01(-0.13%) |
Jan 29, 2009 | 6.080 | 6.080 | 5.500 | 5.535 | 241,806 | -0.64(-10.31%) |
Jan 28, 2009 | 5.822 | 6.227 | 5.752 | 6.171 | 328,132 | +0.41(+7.03%) |
Jan 27, 2009 | 5.151 | 5.794 | 5.060 | 5.766 | 314,004 | +0.62(+11.94%) |
Jan 26, 2009 | 5.221 | 5.333 | 5.054 | 5.151 | 218,532 | -0.09(-1.73%) |
Jan 23, 2009 | 5.018 | 5.256 | 4.969 | 5.242 | 309,255 | +0.10(+2.04%) |
Jan 22, 2009 | 5.144 | 5.326 | 4.997 | 5.137 | 241,842 | -0.11(-2.13%) |
Jan 21, 2009 | 4.962 | 5.249 | 4.955 | 5.249 | 328,988 | +0.27(+5.48%) |
Jan 20, 2009 | 5.263 | 5.312 | 4.976 | 4.976 | 239,909 | -0.36(-6.81%) |
Jan 16, 2009 | 5.556 | 5.556 | 5.137 | 5.340 | 362,509 | -0.19(-3.41%) |
Jan 15, 2009 | 5.214 | 5.584 | 5.102 | 5.528 | 280,623 | +0.25(+4.77%) |
Jan 14, 2009 | 5.696 | 5.696 | 5.172 | 5.277 | 279,460 | -0.44(-7.70%) |
Jan 13, 2009 | 5.493 | 5.794 | 5.493 | 5.717 | 218,092 | +0.20(+3.54%) |
Jan 12, 2009 | 5.388 | 5.612 | 5.388 | 5.521 | 252,128 | +0.06(+1.02%) |
Jan 09, 2009 | 5.801 | 5.843 | 5.451 | 5.465 | 279,028 | -0.36(-6.12%) |
Jan 08, 2009 | 5.668 | 5.878 | 5.570 | 5.822 | 227,813 | +0.17(+2.97%) |
Jan 07, 2009 | 5.654 | 5.717 | 5.493 | 5.654 | 225,927 | -0.06(-1.10%) |
Jan 06, 2009 | 5.556 | 5.748 | 5.521 | 5.717 | 231,580 | +0.22(+4.07%) |
Jan 05, 2009 | 5.375 | 5.570 | 5.256 | 5.493 | 183,403 | +0.16(+3.01%) |
Jan 02, 2009 | 5.207 | 5.368 | 5.193 | 5.333 | 0 | +0.14(+2.69%) |
Jan 01, 2009 | 5.032 | 5.249 | 4.871 | 5.193 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.032 | 5.249 | 4.871 | 5.193 | 925,288 | +0.19(+3.77%) |
Dec 30, 2008 | 4.899 | 5.025 | 4.718 | 5.004 | 825,751 | +0.10(+2.14%) |
Dec 29, 2008 | 5.046 | 5.046 | 4.836 | 4.899 | 956,716 | -0.15(-2.91%) |
Dec 26, 2008 | 5.060 | 5.060 | 4.753 | 5.046 | 443,991 | +0.01(+0.14%) |
Dec 24, 2008 | 5.088 | 5.098 | 4.955 | 5.039 | 214,236 | -0.04(-0.83%) |
Dec 23, 2008 | 5.249 | 5.249 | 5.025 | 5.081 | 628,693 | -0.14(-2.68%) |
Dec 22, 2008 | 5.235 | 5.242 | 5.004 | 5.221 | 841,142 | -0.02(-0.40%) |
Dec 19, 2008 | 5.416 | 5.416 | 5.172 | 5.242 | 1,108,920 | -0.02(-0.40%) |
Dec 18, 2008 | 5.200 | 5.388 | 5.025 | 5.263 | 303,855 | +0.08(+1.48%) |
Dec 17, 2008 | 4.969 | 5.284 | 4.871 | 5.186 | 362,362 | +0.22(+4.51%) |
Dec 16, 2008 | 4.850 | 4.983 | 4.759 | 4.962 | 601,655 | +0.15(+3.20%) |
Dec 15, 2008 | 5.172 | 5.193 | 4.704 | 4.808 | 778,016 | -0.33(-6.39%) |
Dec 12, 2008 | 5.060 | 5.144 | 4.885 | 5.137 | 433,740 | +0.02(+0.41%) |
Dec 11, 2008 | 5.214 | 5.214 | 5.081 | 5.116 | 436,204 | -0.13(-2.40%) |
Dec 10, 2008 | 5.368 | 5.591 | 5.200 | 5.242 | 502,586 | -0.07(-1.32%) |
Dec 09, 2008 | 5.472 | 5.759 | 5.158 | 5.312 | 611,516 | -0.21(-3.80%) |
Dec 08, 2008 | 5.584 | 5.731 | 5.465 | 5.521 | 628,863 | +0.03(+0.64%) |
Dec 05, 2008 | 5.354 | 5.514 | 5.116 | 5.486 | 790,334 | +0.07(+1.29%) |
Dec 04, 2008 | 5.710 | 6.031 | 5.228 | 5.416 | 259,129 | -0.33(-5.72%) |
Dec 03, 2008 | 5.591 | 5.801 | 5.319 | 5.745 | 288,533 | +0.24(+4.45%) |
Dec 02, 2008 | 5.249 | 5.661 | 5.081 | 5.500 | 1,397,289 | +0.34(+6.64%) |
Dec 01, 2008 | 5.235 | 5.319 | 5.123 | 5.158 | 516,463 | -0.10(-1.99%) |
Nov 28, 2008 | 5.081 | 5.263 | 5.060 | 5.263 | 586,185 | +0.15(+3.01%) |
Nov 26, 2008 | 5.004 | 5.116 | 4.836 | 5.109 | 1,025,948 | +0.16(+3.25%) |
Nov 25, 2008 | 5.256 | 5.256 | 4.764 | 4.948 | 737,141 | -0.11(-2.21%) |
Nov 24, 2008 | 5.116 | 5.277 | 4.906 | 5.060 | 651,619 | -0.04(-0.82%) |
Nov 21, 2008 | 5.025 | 5.277 | 4.789 | 5.102 | 771,025 | +0.12(+2.38%) |
Nov 20, 2008 | 5.451 | 5.514 | 4.899 | 4.983 | 742,215 | -0.50(-9.06%) |
Nov 19, 2008 | 5.990 | 6.248 | 5.416 | 5.479 | 273,518 | -0.51(-8.52%) |
Nov 18, 2008 | 6.073 | 6.276 | 5.843 | 5.990 | 374,923 | -0.08(-1.38%) |
Nov 17, 2008 | 5.927 | 6.234 | 5.906 | 6.073 | 240,607 | +0.12(+2.00%) |
Nov 14, 2008 | 6.234 | 6.430 | 5.913 | 5.955 | 337,397 | -0.35(-5.54%) |
Nov 13, 2008 | 5.626 | 6.311 | 5.451 | 6.304 | 274,914 | +0.71(+12.75%) |
Nov 12, 2008 | 5.682 | 5.766 | 5.514 | 5.591 | 470,099 | -0.13(-2.20%) |
Nov 11, 2008 | 5.941 | 5.990 | 5.528 | 5.717 | 253,136 | -0.24(-3.99%) |
Nov 10, 2008 | 6.031 | 6.535 | 5.780 | 5.955 | 390,462 | -0.05(-0.81%) |
Nov 07, 2008 | 5.682 | 6.031 | 5.598 | 6.004 | 300,214 | +0.32(+5.66%) |
Nov 06, 2008 | 5.794 | 5.857 | 5.626 | 5.682 | 207,648 | -0.14(-2.40%) |
Nov 05, 2008 | 6.108 | 6.199 | 5.801 | 5.822 | 264,771 | -0.32(-5.23%) |
Nov 04, 2008 | 6.011 | 6.395 | 5.906 | 6.143 | 295,837 | +0.20(+3.41%) |
Nov 03, 2008 | 5.885 | 5.969 | 5.759 | 5.941 | 420,152 | +0.15(+2.53%) |
Oct 31, 2008 | 4.934 | 6.011 | 4.857 | 5.794 | 2,329,701 | +0.85(+17.09%) |
Oct 30, 2008 | 5.116 | 5.277 | 4.822 | 4.948 | 1,068,460 | -0.17(-3.28%) |
Oct 29, 2008 | 5.207 | 5.298 | 5.095 | 5.116 | 611,515 | -0.09(-1.74%) |
Oct 28, 2008 | 5.619 | 5.745 | 5.144 | 5.207 | 737,882 | -0.31(-5.58%) |
Oct 27, 2008 | 5.955 | 6.094 | 5.507 | 5.514 | 409,189 | -0.51(-8.47%) |
Oct 24, 2008 | 5.878 | 6.304 | 5.780 | 6.024 | 836,390 | -0.17(-2.82%) |
Oct 23, 2008 | 6.758 | 6.814 | 6.011 | 6.199 | 1,257,075 | -0.51(-7.60%) |
Oct 22, 2008 | 7.485 | 7.611 | 6.577 | 6.709 | 482,539 | -0.90(-11.85%) |
Oct 21, 2008 | 7.918 | 7.932 | 7.597 | 7.611 | 347,928 | -0.42(-5.22%) |
Oct 20, 2008 | 8.219 | 8.289 | 7.953 | 8.030 | 243,731 | -0.16(-1.96%) |
Oct 17, 2008 | 7.995 | 8.715 | 7.981 | 8.191 | 270,042 | -0.07(-0.85%) |
Oct 16, 2008 | 7.653 | 8.275 | 7.373 | 8.261 | 297,201 | +0.64(+8.34%) |
Oct 15, 2008 | 8.058 | 8.058 | 7.534 | 7.625 | 372,369 | -0.36(-4.55%) |
Oct 14, 2008 | 8.254 | 8.464 | 7.863 | 7.988 | 360,448 | -0.27(-3.22%) |
Oct 13, 2008 | 8.422 | 8.792 | 7.932 | 8.254 | 534,862 | +0.15(+1.90%) |
Oct 10, 2008 | 7.094 | 8.121 | 7.094 | 8.100 | 1,143,008 | +0.66(+8.93%) |
Oct 09, 2008 | 8.121 | 8.289 | 7.422 | 7.436 | 465,968 | -0.67(-8.28%) |
Oct 08, 2008 | 8.093 | 8.387 | 7.863 | 8.107 | 299,677 | -0.22(-2.68%) |
Oct 07, 2008 | 9.072 | 9.149 | 8.296 | 8.331 | 314,541 | -0.69(-7.67%) |
Oct 06, 2008 | 9.170 | 9.253 | 8.589 | 9.023 | 461,030 | -0.41(-4.37%) |
Oct 03, 2008 | 10.06 | 10.14 | 9.407 | 9.435 | 385,484 | -0.54(-5.40%) |
Oct 02, 2008 | 9.966 | 10.13 | 9.924 | 9.973 | 250,653 | -0.05(-0.49%) |
Oct 01, 2008 | 9.505 | 10.11 | 9.428 | 10.02 | 303,611 | +0.52(+5.44%) |
Sep 30, 2008 | 9.435 | 9.708 | 9.295 | 9.505 | 280,699 | +0.24(+2.56%) |
Sep 29, 2008 | 9.512 | 10.09 | 9.232 | 9.267 | 220,923 | -0.31(-3.28%) |
Sep 26, 2008 | 9.477 | 9.708 | 9.435 | 9.582 | 0 | -0.01(-0.07%) |
Sep 25, 2008 | 9.323 | 9.938 | 9.323 | 9.589 | 168,548 | +0.28(+3.00%) |
Sep 24, 2008 | 9.337 | 9.533 | 9.211 | 9.309 | 176,186 | -0.03(-0.30%) |
Sep 23, 2008 | 9.519 | 9.785 | 9.190 | 9.337 | 280,761 | -0.12(-1.26%) |
Sep 22, 2008 | 9.575 | 9.652 | 9.428 | 9.456 | 201,394 | -0.12(-1.24%) |
Sep 19, 2008 | 9.610 | 9.994 | 8.876 | 9.575 | 0 | -0.03(-0.36%) |
Sep 18, 2008 | 9.470 | 9.826 | 9.463 | 9.610 | 693,870 | +0.14(+1.48%) |
Sep 17, 2008 | 9.086 | 9.889 | 9.086 | 9.470 | 499,676 | +0.15(+1.65%) |
Sep 16, 2008 | 8.981 | 9.316 | 8.939 | 9.316 | 1,036,748 | -0.03(-0.30%) |
Sep 15, 2008 | 9.610 | 9.764 | 9.225 | 9.344 | 329,303 | -0.53(-5.38%) |
Sep 12, 2008 | 10.10 | 10.15 | 9.833 | 9.875 | 162,491 | -0.31(-3.02%) |
Sep 11, 2008 | 10.34 | 10.43 | 10.03 | 10.18 | 158,355 | -0.16(-1.55%) |
Sep 10, 2008 | 10.57 | 10.69 | 10.31 | 10.34 | 369,981 | -0.10(-1.00%) |
Sep 09, 2008 | 10.44 | 10.79 | 10.41 | 10.45 | 1,369,956 | +0.04(+0.40%) |
Sep 08, 2008 | 10.68 | 11.39 | 10.32 | 10.41 | 503,031 | +0.23(+2.27%) |
Sep 05, 2008 | 10.09 | 10.33 | 9.973 | 10.18 | 0 | +0.03(+0.27%) |
Sep 04, 2008 | 10.03 | 10.22 | 9.813 | 10.15 | 335,355 | -0.03(-0.34%) |
Sep 03, 2008 | 10.22 | 10.32 | 10.09 | 10.18 | 190,860 | -0.04(-0.34%) |
Sep 02, 2008 | 10.41 | 10.53 | 10.02 | 10.22 | 427,251 | -0.05(-0.48%) |
Aug 29, 2008 | 10.55 | 10.67 | 10.23 | 10.27 | 269,959 | -0.39(-3.67%) |
Aug 28, 2008 | 10.75 | 10.76 | 10.18 | 10.66 | 571,172 | -0.43(-3.91%) |
Aug 27, 2008 | 11.14 | 11.32 | 11.05 | 11.09 | 607,590 | -0.03(-0.25%) |
Aug 26, 2008 | 11.08 | 11.15 | 10.98 | 11.12 | 576,117 | +0.06(+0.57%) |
Aug 25, 2008 | 10.61 | 11.18 | 10.46 | 11.06 | 2,318,981 | +0.38(+3.60%) |
Aug 22, 2008 | 9.910 | 10.80 | 9.910 | 10.67 | 476,002 | +0.87(+8.84%) |
Aug 21, 2008 | 9.708 | 10.11 | 9.470 | 9.806 | 208,797 | +0.00(+0.00%) |
Aug 20, 2008 | 10.11 | 10.11 | 9.750 | 9.806 | 231,401 | -0.21(-2.09%) |
Aug 19, 2008 | 10.06 | 10.17 | 9.924 | 10.02 | 118,197 | -0.16(-1.58%) |
Aug 18, 2008 | 10.41 | 10.45 | 10.10 | 10.18 | 181,192 | -0.17(-1.62%) |
Aug 15, 2008 | 10.55 | 10.55 | 10.11 | 10.34 | 0 | -0.23(-2.18%) |
Aug 14, 2008 | 10.58 | 10.68 | 10.49 | 10.57 | 310,579 | -0.04(-0.39%) |
Aug 13, 2008 | 10.69 | 10.89 | 10.50 | 10.62 | 314,687 | -0.07(-0.65%) |
Aug 12, 2008 | 10.50 | 10.92 | 10.50 | 10.69 | 237,954 | +0.14(+1.32%) |
Aug 11, 2008 | 10.17 | 10.74 | 9.743 | 10.55 | 743,216 | +0.02(+0.20%) |
Aug 08, 2008 | 10.43 | 11.10 | 10.36 | 10.53 | 638,925 | +0.18(+1.76%) |
Aug 07, 2008 | 10.41 | 10.48 | 10.17 | 10.34 | 599,139 | -0.14(-1.33%) |
Aug 06, 2008 | 10.39 | 10.48 | 10.15 | 10.48 | 547,598 | +0.00(+0.00%) |
Aug 05, 2008 | 10.36 | 10.48 | 10.28 | 10.48 | 857,345 | +0.18(+1.76%) |
Aug 04, 2008 | 10.46 | 10.51 | 10.25 | 10.30 | 391,240 | -0.14(-1.34%) |
Aug 01, 2008 | 10.25 | 10.50 | 10.05 | 10.44 | 192,338 | +0.20(+1.91%) |
Jul 31, 2008 | 10.11 | 10.43 | 9.882 | 10.25 | 111,055 | +0.01(+0.07%) |
Jul 30, 2008 | 10.30 | 10.53 | 9.903 | 10.24 | 157,742 | -0.01(-0.14%) |
Jul 29, 2008 | 10.25 | 10.41 | 9.624 | 10.25 | 220,049 | +0.57(+5.84%) |
Jul 28, 2008 | 9.861 | 9.966 | 9.554 | 9.687 | 212,055 | -0.22(-2.19%) |
Jul 25, 2008 | 9.910 | 10.24 | 9.652 | 9.903 | 213,865 | +0.10(+1.07%) |
Jul 24, 2008 | 9.610 | 9.861 | 9.379 | 9.799 | 413,125 | +0.24(+2.56%) |
Jul 23, 2008 | 9.323 | 9.833 | 9.323 | 9.554 | 169,997 | +0.24(+2.55%) |
Jul 22, 2008 | 8.792 | 9.372 | 8.687 | 9.316 | 160,693 | +0.47(+5.29%) |
Jul 21, 2008 | 8.827 | 9.121 | 8.715 | 8.848 | 252,145 | -0.05(-0.55%) |
Jul 18, 2008 | 8.701 | 8.960 | 8.652 | 8.897 | 262,991 | +0.20(+2.25%) |
Jul 17, 2008 | 8.499 | 8.792 | 8.338 | 8.701 | 1,133,261 | +0.22(+2.64%) |
Jul 16, 2008 | 8.142 | 8.555 | 8.079 | 8.478 | 177,671 | +0.35(+4.30%) |
Jul 15, 2008 | 8.037 | 8.149 | 7.744 | 8.128 | 348,278 | -0.01(-0.09%) |
Jul 14, 2008 | 8.121 | 8.198 | 7.863 | 8.135 | 339,009 | +0.07(+0.87%) |
Jul 11, 2008 | 8.142 | 8.191 | 7.744 | 8.065 | 344,575 | -0.28(-3.35%) |
Jul 10, 2008 | 8.282 | 8.450 | 8.212 | 8.345 | 241,693 | +0.06(+0.76%) |
Jul 09, 2008 | 8.471 | 8.492 | 8.184 | 8.282 | 234,754 | -0.22(-2.55%) |
Jul 08, 2008 | 8.366 | 8.527 | 8.226 | 8.499 | 436,110 | +0.04(+0.50%) |
Jul 07, 2008 | 8.492 | 8.555 | 8.142 | 8.457 | 293,904 | +0.03(+0.41%) |
Jul 04, 2008 | 8.513 | 8.603 | 8.408 | 8.422 | 92,253 | +0.00(+0.00%) |
Jul 03, 2008 | 8.513 | 8.603 | 8.408 | 8.422 | 92,253 | -0.17(-1.95%) |
Jul 02, 2008 | 9.016 | 9.030 | 8.380 | 8.589 | 503,949 | -0.43(-4.80%) |
Jul 01, 2008 | 9.037 | 9.184 | 8.897 | 9.023 | 328,112 | -0.10(-1.15%) |
Jun 30, 2008 | 8.799 | 9.288 | 8.603 | 9.128 | 532,991 | +0.34(+3.90%) |
Jun 27, 2008 | 8.918 | 9.114 | 8.645 | 8.785 | 624,621 | -0.13(-1.49%) |
Jun 26, 2008 | 9.086 | 9.184 | 8.876 | 8.918 | 391,881 | -0.20(-2.15%) |
Jun 25, 2008 | 8.946 | 9.142 | 8.820 | 9.114 | 342,778 | +0.15(+1.64%) |
Jun 24, 2008 | 8.974 | 9.121 | 8.736 | 8.967 | 255,486 | -0.10(-1.08%) |
Jun 23, 2008 | 9.281 | 9.379 | 8.967 | 9.065 | 236,589 | -0.14(-1.52%) |
Jun 20, 2008 | 8.582 | 9.302 | 8.582 | 9.204 | 755,553 | +0.35(+3.95%) |
Jun 19, 2008 | 8.750 | 8.855 | 8.568 | 8.855 | 310,402 | +0.13(+1.44%) |
Jun 18, 2008 | 8.897 | 8.897 | 8.596 | 8.729 | 281,456 | -0.15(-1.65%) |
Jun 17, 2008 | 9.170 | 9.421 | 8.659 | 8.876 | 825,615 | -0.89(-9.16%) |
Jun 16, 2008 | 9.785 | 9.792 | 9.533 | 9.771 | 223,586 | -0.03(-0.36%) |
Jun 13, 2008 | 9.973 | 9.994 | 9.715 | 9.806 | 277,256 | +0.03(+0.29%) |
Jun 12, 2008 | 9.819 | 9.945 | 9.547 | 9.778 | 192,657 | +0.03(+0.36%) |
Jun 11, 2008 | 10.41 | 10.44 | 9.701 | 9.743 | 299,151 | -0.71(-6.82%) |
Jun 10, 2008 | 10.48 | 10.55 | 10.22 | 10.46 | 308,976 | +0.17(+1.63%) |
Jun 09, 2008 | 10.34 | 10.34 | 10.07 | 10.29 | 273,126 | +0.13(+1.24%) |
Jun 06, 2008 | 10.32 | 10.39 | 10.16 | 10.16 | 144,504 | -0.24(-2.28%) |
Jun 05, 2008 | 10.31 | 10.57 | 10.21 | 10.40 | 166,901 | +0.10(+0.95%) |
Jun 04, 2008 | 10.11 | 10.59 | 10.09 | 10.30 | 345,617 | +0.13(+1.24%) |
Jun 03, 2008 | 10.35 | 10.48 | 10.11 | 10.18 | 303,064 | -0.09(-0.89%) |
Jun 02, 2008 | 10.16 | 10.34 | 10.04 | 10.27 | 529,156 | +0.15(+1.52%) |
May 30, 2008 | 10.15 | 10.21 | 10.00 | 10.11 | 495,151 | +0.05(+0.49%) |
May 29, 2008 | 9.722 | 10.13 | 9.610 | 10.06 | 182,712 | +0.33(+3.37%) |
May 28, 2008 | 9.882 | 9.882 | 9.645 | 9.736 | 108,259 | -0.18(-1.83%) |
May 27, 2008 | 9.826 | 9.959 | 9.750 | 9.917 | 196,588 | +0.09(+0.92%) |
May 26, 2008 | 9.785 | 9.833 | 9.701 | 9.826 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.785 | 9.833 | 9.701 | 9.826 | 159,355 | -0.01(-0.14%) |
May 22, 2008 | 9.729 | 9.854 | 9.603 | 9.840 | 233,113 | +0.11(+1.15%) |
May 21, 2008 | 9.505 | 9.778 | 9.365 | 9.729 | 277,495 | +0.28(+2.96%) |
May 20, 2008 | 9.652 | 9.701 | 9.316 | 9.449 | 331,769 | -0.22(-2.24%) |
May 19, 2008 | 9.673 | 9.799 | 9.505 | 9.666 | 226,561 | +0.04(+0.44%) |
May 16, 2008 | 9.785 | 9.924 | 9.540 | 9.624 | 196,745 | -0.16(-1.64%) |
May 15, 2008 | 9.785 | 9.868 | 9.610 | 9.785 | 362,485 | +0.01(+0.14%) |
May 14, 2008 | 9.833 | 9.973 | 9.757 | 9.771 | 184,028 | -0.09(-0.92%) |
May 13, 2008 | 9.833 | 9.980 | 9.729 | 9.861 | 175,369 | +0.03(+0.28%) |
May 12, 2008 | 9.799 | 10.01 | 9.351 | 9.833 | 414,745 | +0.01(+0.14%) |
May 09, 2008 | 9.470 | 10.07 | 9.365 | 9.819 | 78,688 | -0.20(-1.95%) |
May 08, 2008 | 10.16 | 10.16 | 9.819 | 10.02 | 195,984 | -0.13(-1.24%) |
May 07, 2008 | 10.45 | 10.48 | 10.09 | 10.14 | 159,867 | -0.30(-2.88%) |
May 06, 2008 | 10.34 | 10.48 | 10.13 | 10.44 | 118,064 | +0.08(+0.74%) |
May 05, 2008 | 10.60 | 10.60 | 10.33 | 10.36 | 157,250 | -0.22(-2.11%) |
May 02, 2008 | 10.83 | 10.85 | 10.51 | 10.59 | 165,874 | -0.08(-0.72%) |