Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.240 | 7.400 | 7.080 | 7.270 | 196,910 | +0.07(+0.97%) |
Apr 29, 2009 | 6.800 | 7.230 | 6.700 | 7.200 | 160,806 | +0.45(+6.67%) |
Apr 28, 2009 | 6.580 | 6.830 | 6.400 | 6.750 | 168,545 | +0.12(+1.81%) |
Apr 27, 2009 | 6.880 | 6.940 | 6.550 | 6.630 | 187,004 | -0.39(-5.56%) |
Apr 24, 2009 | 6.850 | 7.170 | 6.600 | 7.020 | 445,478 | -0.24(-3.31%) |
Apr 23, 2009 | 7.710 | 7.710 | 7.110 | 7.260 | 204,023 | -0.42(-5.47%) |
Apr 22, 2009 | 7.820 | 8.060 | 7.590 | 7.680 | 76,912 | -0.32(-4.00%) |
Apr 21, 2009 | 7.540 | 8.200 | 7.430 | 8.000 | 166,595 | +0.45(+5.96%) |
Apr 20, 2009 | 7.750 | 7.810 | 7.360 | 7.550 | 80,354 | -0.33(-4.19%) |
Apr 17, 2009 | 7.790 | 7.940 | 7.580 | 7.880 | 103,098 | +0.13(+1.68%) |
Apr 16, 2009 | 7.700 | 7.810 | 7.250 | 7.750 | 165,947 | +0.12(+1.57%) |
Apr 15, 2009 | 7.420 | 7.640 | 7.320 | 7.630 | 96,210 | +0.15(+2.01%) |
Apr 14, 2009 | 7.480 | 7.600 | 7.260 | 7.480 | 96,825 | -0.18(-2.35%) |
Apr 13, 2009 | 6.900 | 7.680 | 6.840 | 7.660 | 164,300 | +0.71(+10.22%) |
Apr 09, 2009 | 7.260 | 7.470 | 6.800 | 6.950 | 345,013 | -0.10(-1.42%) |
Apr 08, 2009 | 7.790 | 7.790 | 6.880 | 7.050 | 326,060 | -0.68(-8.80%) |
Apr 07, 2009 | 7.940 | 8.110 | 7.700 | 7.730 | 182,605 | -0.35(-4.33%) |
Apr 06, 2009 | 8.490 | 8.490 | 7.850 | 8.080 | 118,907 | -0.52(-6.05%) |
Apr 03, 2009 | 8.210 | 8.630 | 8.190 | 8.600 | 85,011 | +0.39(+4.75%) |
Apr 02, 2009 | 8.090 | 8.540 | 7.990 | 8.210 | 130,835 | +0.34(+4.32%) |
Apr 01, 2009 | 7.610 | 7.910 | 7.330 | 7.870 | 101,307 | +0.20(+2.61%) |
Mar 31, 2009 | 7.740 | 7.920 | 7.570 | 7.670 | 140,897 | +0.03(+0.39%) |
Mar 30, 2009 | 7.450 | 7.680 | 7.150 | 7.640 | 130,405 | -0.93(-10.85%) |
Mar 26, 2009 | 7.890 | 8.570 | 7.780 | 8.570 | 196,442 | +0.78(+10.01%) |
Mar 25, 2009 | 7.420 | 7.790 | 7.390 | 7.790 | 151,949 | +0.41(+5.56%) |
Mar 24, 2009 | 7.390 | 7.610 | 7.348 | 7.380 | 76,921 | -0.17(-2.25%) |
Mar 23, 2009 | 7.470 | 7.620 | 7.350 | 7.550 | 154,626 | +0.36(+5.01%) |
Mar 20, 2009 | 7.740 | 7.740 | 7.180 | 7.190 | 206,454 | -0.52(-6.74%) |
Mar 19, 2009 | 7.810 | 7.810 | 7.580 | 7.710 | 67,668 | +0.00(+0.00%) |
Mar 18, 2009 | 7.460 | 7.750 | 7.410 | 7.710 | 97,633 | +0.19(+2.53%) |
Mar 17, 2009 | 7.330 | 7.600 | 7.290 | 7.520 | 98,853 | +0.21(+2.87%) |
Mar 16, 2009 | 7.870 | 7.940 | 7.260 | 7.310 | 133,583 | -0.49(-6.28%) |
Mar 13, 2009 | 7.820 | 7.910 | 7.570 | 7.800 | 66,554 | +0.01(+0.13%) |
Mar 12, 2009 | 7.140 | 7.790 | 6.980 | 7.790 | 100,868 | +0.61(+8.50%) |
Mar 11, 2009 | 7.320 | 7.450 | 6.940 | 7.180 | 116,685 | -0.07(-0.97%) |
Mar 10, 2009 | 6.790 | 7.260 | 6.740 | 7.250 | 97,196 | +0.64(+9.68%) |
Mar 09, 2009 | 6.680 | 6.820 | 6.600 | 6.610 | 90,622 | -0.17(-2.51%) |
Mar 06, 2009 | 6.620 | 6.790 | 6.530 | 6.780 | 221,812 | +0.23(+3.51%) |
Mar 05, 2009 | 6.840 | 7.000 | 6.520 | 6.550 | 140,696 | -0.46(-6.56%) |
Mar 04, 2009 | 6.810 | 7.110 | 6.770 | 7.010 | 180,830 | +0.20(+2.94%) |
Mar 02, 2009 | 7.050 | 7.400 | 6.800 | 6.810 | 190,719 | -0.35(-4.89%) |
Feb 27, 2009 | 7.090 | 7.400 | 7.090 | 7.160 | 190,509 | -0.09(-1.24%) |
Feb 26, 2009 | 7.310 | 7.520 | 7.180 | 7.250 | 166,268 | +0.00(+0.00%) |
Feb 25, 2009 | 7.400 | 7.400 | 7.110 | 7.250 | 127,489 | -0.22(-2.95%) |
Feb 24, 2009 | 7.180 | 7.525 | 7.010 | 7.470 | 125,601 | +0.38(+5.36%) |
Feb 23, 2009 | 7.690 | 7.860 | 6.860 | 7.090 | 214,799 | -0.54(-7.08%) |
Feb 20, 2009 | 7.660 | 7.810 | 7.500 | 7.630 | 135,516 | -0.16(-2.05%) |
Feb 19, 2009 | 7.700 | 8.100 | 7.650 | 7.790 | 168,871 | +0.19(+2.50%) |
Feb 18, 2009 | 7.600 | 7.860 | 7.530 | 7.600 | 110,913 | +0.07(+0.93%) |
Feb 17, 2009 | 7.630 | 7.790 | 7.510 | 7.530 | 206,031 | -0.46(-5.76%) |
Feb 13, 2009 | 7.960 | 8.150 | 7.800 | 7.990 | 179,767 | +0.03(+0.38%) |
Feb 12, 2009 | 7.700 | 8.080 | 7.550 | 7.960 | 185,623 | -0.01(-0.13%) |
Feb 11, 2009 | 8.020 | 8.100 | 7.770 | 7.970 | 186,289 | +0.02(+0.25%) |
Feb 10, 2009 | 8.730 | 8.980 | 7.900 | 7.950 | 284,731 | -0.89(-10.07%) |
Feb 09, 2009 | 8.540 | 8.890 | 8.350 | 8.840 | 196,949 | +0.19(+2.20%) |
Feb 06, 2009 | 8.020 | 8.750 | 8.020 | 8.650 | 208,949 | +0.60(+7.45%) |
Feb 05, 2009 | 7.680 | 8.300 | 7.650 | 8.050 | 167,349 | +0.40(+5.23%) |
Feb 04, 2009 | 8.040 | 8.090 | 7.610 | 7.650 | 119,183 | -0.39(-4.85%) |
Feb 03, 2009 | 7.850 | 8.110 | 7.500 | 8.040 | 127,922 | +0.31(+4.01%) |
Feb 02, 2009 | 7.540 | 7.770 | 7.440 | 7.730 | 101,109 | +0.13(+1.71%) |
Jan 30, 2009 | 7.800 | 7.890 | 7.570 | 7.600 | 131,080 | -0.13(-1.68%) |
Jan 29, 2009 | 7.650 | 8.000 | 7.650 | 7.730 | 125,878 | -0.24(-3.01%) |
Jan 28, 2009 | 7.940 | 8.030 | 7.680 | 7.970 | 157,480 | +0.09(+1.14%) |
Jan 27, 2009 | 7.900 | 7.940 | 7.590 | 7.880 | 83,279 | +0.01(+0.13%) |
Jan 26, 2009 | 7.680 | 7.900 | 7.530 | 7.870 | 104,078 | +0.18(+2.34%) |
Jan 23, 2009 | 7.180 | 7.940 | 7.180 | 7.690 | 115,512 | +0.51(+7.10%) |
Jan 22, 2009 | 7.640 | 7.700 | 7.160 | 7.180 | 171,409 | -0.63(-8.07%) |
Jan 21, 2009 | 7.500 | 7.830 | 7.210 | 7.810 | 79,889 | +0.46(+6.26%) |
Jan 20, 2009 | 7.790 | 7.790 | 7.330 | 7.350 | 118,748 | -0.55(-6.96%) |
Jan 16, 2009 | 7.570 | 7.920 | 7.550 | 7.900 | 134,900 | +0.43(+5.76%) |
Jan 15, 2009 | 7.180 | 7.550 | 7.100 | 7.470 | 273,499 | +0.17(+2.33%) |
Jan 14, 2009 | 7.560 | 7.890 | 7.290 | 7.300 | 201,361 | -0.40(-5.19%) |
Jan 13, 2009 | 7.660 | 7.880 | 7.510 | 7.700 | 160,527 | +0.02(+0.26%) |
Jan 12, 2009 | 7.550 | 7.860 | 7.460 | 7.680 | 301,389 | +0.12(+1.59%) |
Jan 09, 2009 | 7.900 | 8.040 | 7.530 | 7.560 | 267,404 | -0.32(-4.06%) |
Jan 08, 2009 | 7.940 | 8.000 | 7.630 | 7.880 | 188,294 | -0.16(-1.99%) |
Jan 07, 2009 | 7.940 | 8.110 | 7.420 | 8.040 | 373,267 | +0.43(+5.65%) |
Jan 06, 2009 | 6.820 | 7.770 | 6.770 | 7.610 | 459,397 | +0.84(+12.41%) |
Jan 05, 2009 | 7.290 | 7.290 | 6.260 | 6.770 | 540,325 | -1.56(-18.73%) |
Jan 02, 2009 | 8.140 | 8.500 | 8.120 | 8.330 | 108,616 | +0.22(+2.71%) |
Dec 31, 2008 | 8.030 | 8.250 | 7.860 | 8.110 | 130,376 | +0.11(+1.37%) |
Dec 30, 2008 | 7.650 | 8.000 | 7.520 | 8.000 | 101,989 | +0.42(+5.54%) |
Dec 29, 2008 | 7.590 | 7.823 | 7.330 | 7.580 | 77,587 | +0.00(+0.00%) |
Dec 26, 2008 | 7.600 | 7.850 | 7.470 | 7.580 | 48,141 | +0.03(+0.40%) |
Dec 24, 2008 | 7.820 | 7.970 | 7.510 | 7.550 | 61,141 | -0.24(-3.08%) |
Dec 23, 2008 | 7.990 | 8.210 | 7.690 | 7.790 | 76,264 | -0.07(-0.89%) |
Dec 22, 2008 | 7.970 | 8.170 | 7.470 | 7.860 | 110,977 | -0.10(-1.26%) |
Dec 19, 2008 | 7.560 | 8.350 | 7.440 | 7.960 | 263,360 | +0.57(+7.71%) |
Dec 18, 2008 | 7.780 | 7.827 | 7.200 | 7.390 | 128,932 | -0.39(-5.01%) |
Dec 17, 2008 | 7.950 | 8.250 | 7.720 | 7.780 | 175,551 | -0.28(-3.47%) |
Dec 16, 2008 | 7.500 | 8.200 | 7.130 | 8.060 | 156,736 | +0.76(+10.41%) |
Dec 15, 2008 | 7.590 | 7.630 | 7.110 | 7.300 | 126,274 | -0.25(-3.31%) |
Dec 12, 2008 | 7.280 | 7.730 | 6.960 | 7.550 | 217,792 | +0.07(+0.94%) |
Dec 11, 2008 | 8.000 | 8.000 | 7.380 | 7.480 | 209,282 | -1.30(-14.81%) |
Dec 10, 2008 | 8.710 | 9.000 | 8.420 | 8.780 | 96,583 | +0.16(+1.86%) |
Dec 09, 2008 | 8.470 | 9.170 | 8.440 | 8.620 | 192,451 | +0.01(+0.12%) |
Dec 08, 2008 | 8.660 | 8.980 | 8.380 | 8.610 | 185,507 | +0.01(+0.12%) |
Dec 05, 2008 | 8.210 | 8.750 | 7.800 | 8.600 | 206,639 | +0.32(+3.86%) |
Dec 04, 2008 | 8.580 | 9.140 | 8.190 | 8.280 | 183,798 | -0.43(-4.94%) |
Dec 03, 2008 | 8.520 | 9.260 | 8.270 | 8.710 | 144,385 | -0.12(-1.36%) |
Dec 02, 2008 | 8.630 | 8.840 | 8.320 | 8.830 | 116,994 | +0.40(+4.74%) |
Dec 01, 2008 | 8.940 | 9.400 | 8.410 | 8.430 | 208,393 | -0.79(-8.57%) |
Nov 28, 2008 | 9.120 | 9.260 | 8.890 | 9.220 | 48,464 | -0.06(-0.65%) |
Nov 26, 2008 | 8.290 | 9.290 | 8.220 | 9.280 | 194,472 | +0.79(+9.31%) |
Nov 25, 2008 | 8.820 | 8.820 | 8.260 | 8.490 | 166,061 | -0.18(-2.08%) |
Nov 24, 2008 | 8.890 | 9.100 | 8.520 | 8.670 | 264,324 | -0.04(-0.46%) |
Nov 21, 2008 | 8.070 | 8.750 | 7.850 | 8.710 | 312,484 | +0.80(+10.11%) |
Nov 20, 2008 | 8.750 | 8.980 | 7.900 | 7.910 | 229,263 | -0.90(-10.22%) |
Nov 19, 2008 | 10.00 | 10.34 | 8.770 | 8.810 | 155,213 | -1.19(-11.90%) |
Nov 18, 2008 | 9.860 | 10.31 | 9.100 | 10.00 | 300,250 | +0.08(+0.81%) |
Nov 17, 2008 | 10.22 | 10.57 | 9.920 | 9.920 | 93,472 | -0.44(-4.25%) |
Nov 14, 2008 | 10.27 | 10.69 | 9.930 | 10.36 | 281,914 | -0.17(-1.61%) |
Nov 13, 2008 | 9.430 | 10.60 | 8.770 | 10.53 | 249,737 | +1.09(+11.55%) |
Nov 12, 2008 | 10.13 | 10.50 | 9.380 | 9.440 | 187,306 | -0.85(-8.26%) |
Nov 11, 2008 | 10.30 | 10.66 | 10.09 | 10.29 | 119,094 | -0.09(-0.87%) |
Nov 10, 2008 | 10.78 | 10.78 | 10.21 | 10.38 | 107,752 | -0.19(-1.80%) |
Nov 07, 2008 | 10.49 | 10.78 | 10.13 | 10.57 | 164,861 | +0.21(+2.03%) |
Nov 06, 2008 | 10.17 | 10.91 | 10.08 | 10.36 | 291,408 | +0.26(+2.57%) |
Nov 05, 2008 | 10.68 | 11.10 | 10.06 | 10.10 | 232,651 | -0.57(-5.34%) |
Nov 04, 2008 | 10.15 | 10.93 | 10.15 | 10.67 | 211,890 | +0.69(+6.91%) |
Nov 03, 2008 | 10.42 | 10.50 | 9.800 | 9.980 | 330,718 | -0.26(-2.54%) |
Oct 31, 2008 | 8.570 | 10.31 | 8.510 | 10.24 | 483,146 | +2.02(+24.57%) |
Oct 30, 2008 | 7.360 | 8.370 | 7.360 | 8.220 | 368,352 | +1.09(+15.29%) |
Oct 29, 2008 | 7.520 | 7.830 | 7.050 | 7.130 | 177,643 | -0.36(-4.81%) |
Oct 28, 2008 | 7.600 | 8.050 | 6.880 | 7.490 | 308,239 | +0.18(+2.46%) |
Oct 27, 2008 | 7.380 | 7.960 | 7.140 | 7.310 | 151,979 | -0.28(-3.69%) |
Oct 24, 2008 | 7.500 | 7.900 | 7.250 | 7.590 | 155,033 | -0.48(-5.95%) |
Oct 23, 2008 | 8.300 | 8.500 | 7.720 | 8.070 | 199,480 | -0.18(-2.18%) |
Oct 22, 2008 | 8.550 | 8.890 | 8.060 | 8.250 | 93,610 | -0.39(-4.51%) |
Oct 21, 2008 | 8.640 | 9.070 | 8.600 | 8.640 | 99,801 | -0.16(-1.82%) |
Oct 20, 2008 | 8.640 | 8.840 | 8.000 | 8.800 | 117,748 | +0.30(+3.53%) |
Oct 17, 2008 | 8.500 | 9.320 | 8.030 | 8.500 | 292,254 | -0.39(-4.39%) |
Oct 16, 2008 | 7.950 | 8.980 | 7.330 | 8.890 | 199,501 | +1.07(+13.68%) |
Oct 15, 2008 | 8.400 | 8.520 | 7.780 | 7.820 | 233,858 | -0.73(-8.54%) |
Oct 14, 2008 | 9.500 | 9.500 | 8.010 | 8.550 | 253,468 | -0.60(-6.56%) |
Oct 13, 2008 | 8.280 | 9.210 | 8.250 | 9.150 | 271,043 | +1.23(+15.53%) |
Oct 10, 2008 | 7.590 | 8.440 | 6.950 | 7.920 | 308,791 | +0.07(+0.89%) |
Oct 09, 2008 | 8.730 | 9.150 | 7.850 | 7.850 | 297,430 | -0.56(-6.66%) |
Oct 08, 2008 | 8.150 | 9.230 | 8.080 | 8.410 | 271,738 | +0.12(+1.45%) |
Oct 07, 2008 | 9.260 | 9.320 | 8.290 | 8.290 | 192,062 | -0.96(-10.38%) |
Oct 06, 2008 | 9.000 | 9.370 | 8.510 | 9.250 | 143,244 | +0.14(+1.54%) |
Oct 03, 2008 | 9.740 | 9.990 | 9.070 | 9.110 | 129,215 | -0.47(-4.91%) |
Oct 02, 2008 | 10.16 | 10.16 | 9.490 | 9.580 | 155,377 | -0.66(-6.45%) |
Oct 01, 2008 | 10.13 | 10.30 | 9.900 | 10.24 | 407,262 | +0.04(+0.39%) |
Sep 30, 2008 | 10.13 | 10.29 | 9.940 | 10.20 | 216,991 | +0.18(+1.80%) |
Sep 29, 2008 | 10.67 | 10.69 | 9.630 | 10.02 | 237,334 | -0.86(-7.90%) |
Sep 26, 2008 | 10.25 | 10.92 | 10.25 | 10.88 | 125,767 | +0.36(+3.42%) |
Sep 25, 2008 | 10.22 | 10.70 | 10.09 | 10.52 | 212,092 | +0.40(+3.95%) |
Sep 24, 2008 | 11.00 | 11.24 | 10.09 | 10.12 | 269,567 | -0.88(-8.00%) |
Sep 23, 2008 | 10.90 | 11.29 | 10.67 | 11.00 | 191,648 | +0.13(+1.20%) |
Sep 22, 2008 | 11.57 | 11.78 | 10.65 | 10.87 | 542,033 | -1.09(-9.11%) |
Sep 19, 2008 | 12.87 | 12.87 | 11.56 | 11.96 | 569,925 | -0.73(-5.75%) |
Sep 18, 2008 | 10.87 | 12.86 | 10.36 | 12.69 | 363,698 | +2.06(+19.38%) |
Sep 17, 2008 | 11.66 | 11.66 | 10.62 | 10.63 | 157,659 | -1.22(-10.30%) |
Sep 16, 2008 | 11.34 | 11.87 | 10.93 | 11.85 | 151,337 | +0.47(+4.13%) |
Sep 15, 2008 | 11.46 | 11.89 | 11.24 | 11.38 | 83,732 | -0.43(-3.64%) |
Sep 12, 2008 | 11.71 | 11.85 | 11.51 | 11.81 | 264,986 | +0.02(+0.17%) |
Sep 11, 2008 | 11.62 | 12.00 | 11.51 | 11.79 | 205,266 | -0.03(-0.25%) |
Sep 10, 2008 | 11.63 | 11.84 | 11.32 | 11.82 | 193,359 | +0.38(+3.32%) |
Sep 09, 2008 | 11.88 | 12.07 | 11.44 | 11.44 | 148,077 | -0.43(-3.62%) |
Sep 08, 2008 | 11.75 | 11.98 | 11.56 | 11.87 | 170,520 | +0.43(+3.76%) |
Sep 05, 2008 | 11.59 | 11.65 | 11.17 | 11.44 | 137,552 | -0.22(-1.89%) |
Sep 04, 2008 | 11.79 | 11.96 | 11.53 | 11.66 | 165,952 | -0.27(-2.26%) |
Sep 03, 2008 | 11.82 | 11.99 | 11.66 | 11.93 | 158,529 | +0.10(+0.85%) |
Sep 02, 2008 | 12.00 | 12.30 | 11.62 | 11.83 | 187,380 | +0.02(+0.17%) |
Aug 29, 2008 | 11.84 | 12.00 | 11.36 | 11.81 | 176,002 | -0.08(-0.67%) |
Aug 28, 2008 | 11.56 | 11.89 | 11.56 | 11.89 | 118,161 | +0.35(+3.03%) |
Aug 27, 2008 | 11.51 | 11.83 | 11.44 | 11.54 | 153,961 | +0.09(+0.79%) |
Aug 26, 2008 | 11.39 | 11.63 | 11.21 | 11.45 | 239,969 | +0.55(+5.05%) |
Aug 25, 2008 | 11.38 | 11.38 | 10.81 | 10.90 | 158,396 | -0.48(-4.22%) |
Aug 22, 2008 | 11.12 | 11.40 | 11.00 | 11.38 | 142,274 | +0.44(+4.02%) |
Aug 21, 2008 | 10.56 | 10.96 | 10.56 | 10.94 | 138,151 | +0.28(+2.63%) |
Aug 20, 2008 | 10.69 | 11.00 | 10.59 | 10.66 | 189,082 | +0.14(+1.33%) |
Aug 19, 2008 | 10.55 | 10.75 | 10.42 | 10.52 | 220,355 | -0.09(-0.85%) |
Aug 18, 2008 | 11.03 | 11.03 | 10.40 | 10.61 | 129,324 | -0.42(-3.81%) |
Aug 15, 2008 | 11.23 | 11.30 | 10.65 | 11.03 | 162,015 | +0.00(+0.00%) |
Aug 14, 2008 | 11.06 | 11.35 | 10.96 | 11.03 | 79,624 | -0.14(-1.25%) |
Aug 13, 2008 | 11.06 | 11.26 | 10.88 | 11.17 | 83,393 | +0.12(+1.09%) |
Aug 12, 2008 | 11.26 | 11.33 | 11.01 | 11.05 | 127,939 | -0.37(-3.24%) |
Aug 11, 2008 | 11.07 | 11.55 | 10.94 | 11.42 | 169,864 | +0.39(+3.54%) |
Aug 08, 2008 | 10.54 | 11.06 | 10.54 | 11.03 | 138,412 | +0.52(+4.95%) |
Aug 07, 2008 | 10.85 | 10.85 | 10.50 | 10.51 | 143,060 | -0.41(-3.75%) |
Aug 06, 2008 | 10.61 | 11.00 | 10.50 | 10.92 | 120,272 | +0.32(+3.02%) |
Aug 05, 2008 | 10.60 | 10.64 | 10.17 | 10.60 | 130,449 | +0.10(+0.95%) |
Aug 04, 2008 | 10.38 | 10.53 | 10.20 | 10.50 | 214,160 | +0.12(+1.16%) |
Aug 01, 2008 | 10.18 | 10.45 | 10.07 | 10.38 | 131,364 | +0.26(+2.57%) |
Jul 31, 2008 | 10.23 | 10.28 | 10.04 | 10.12 | 170,449 | -0.25(-2.41%) |
Jul 30, 2008 | 10.33 | 10.45 | 10.24 | 10.37 | 138,523 | +0.11(+1.07%) |
Jul 29, 2008 | 9.980 | 10.50 | 9.980 | 10.26 | 278,753 | +0.35(+3.53%) |
Jul 28, 2008 | 9.750 | 10.17 | 9.750 | 9.910 | 423,505 | +0.10(+1.02%) |
Jul 25, 2008 | 10.13 | 10.15 | 9.710 | 9.810 | 182,533 | -0.25(-2.49%) |
Jul 24, 2008 | 9.250 | 10.42 | 9.250 | 10.06 | 732,073 | +1.44(+16.71%) |
Jul 23, 2008 | 8.310 | 8.650 | 8.120 | 8.620 | 302,847 | +0.32(+3.86%) |
Jul 22, 2008 | 8.160 | 8.440 | 8.080 | 8.300 | 179,502 | +0.07(+0.85%) |
Jul 21, 2008 | 8.260 | 8.340 | 8.090 | 8.230 | 155,259 | -0.01(-0.12%) |
Jul 18, 2008 | 8.600 | 8.700 | 8.240 | 8.240 | 88,262 | -0.31(-3.63%) |
Jul 17, 2008 | 8.460 | 8.550 | 8.150 | 8.550 | 85,519 | +0.14(+1.66%) |
Jul 16, 2008 | 8.110 | 8.500 | 8.000 | 8.410 | 151,511 | +0.35(+4.34%) |
Jul 15, 2008 | 8.500 | 8.560 | 8.050 | 8.060 | 218,519 | -0.55(-6.39%) |
Jul 14, 2008 | 8.690 | 8.900 | 8.500 | 8.610 | 142,584 | +0.01(+0.12%) |
Jul 11, 2008 | 8.130 | 8.640 | 7.950 | 8.600 | 217,319 | +0.38(+4.62%) |
Jul 10, 2008 | 7.770 | 8.240 | 7.730 | 8.220 | 129,375 | +0.46(+5.93%) |
Jul 09, 2008 | 8.040 | 8.040 | 7.750 | 7.760 | 123,313 | -0.28(-3.48%) |
Jul 08, 2008 | 7.750 | 8.050 | 7.750 | 8.040 | 194,869 | +0.32(+4.15%) |
Jul 07, 2008 | 7.940 | 7.970 | 7.670 | 7.720 | 172,651 | -0.18(-2.28%) |
Jul 04, 2008 | 8.000 | 8.020 | 7.790 | 7.900 | 56,993 | +0.00(+0.00%) |
Jul 03, 2008 | 8.000 | 8.020 | 7.790 | 7.900 | 56,993 | -0.09(-1.13%) |
Jul 02, 2008 | 8.090 | 8.150 | 7.910 | 7.990 | 179,318 | -0.13(-1.60%) |
Jul 01, 2008 | 7.780 | 8.120 | 7.770 | 8.120 | 137,059 | +0.27(+3.44%) |
Jun 30, 2008 | 7.910 | 8.260 | 7.840 | 7.850 | 204,654 | -0.08(-1.01%) |
Jun 27, 2008 | 8.050 | 8.230 | 7.900 | 7.930 | 318,561 | -0.17(-2.10%) |
Jun 26, 2008 | 8.290 | 8.550 | 8.070 | 8.100 | 127,953 | -0.31(-3.69%) |
Jun 25, 2008 | 8.100 | 8.410 | 8.100 | 8.410 | 191,933 | +0.33(+4.08%) |
Jun 24, 2008 | 8.240 | 8.390 | 8.080 | 8.080 | 100,451 | -0.21(-2.53%) |
Jun 23, 2008 | 8.530 | 8.660 | 8.270 | 8.290 | 67,744 | -0.20(-2.36%) |
Jun 20, 2008 | 8.680 | 9.250 | 8.110 | 8.490 | 715,633 | -0.22(-2.53%) |
Jun 19, 2008 | 8.600 | 8.750 | 8.400 | 8.710 | 70,371 | +0.11(+1.28%) |
Jun 18, 2008 | 8.490 | 8.650 | 8.310 | 8.600 | 86,534 | +0.03(+0.35%) |
Jun 17, 2008 | 8.750 | 8.760 | 8.540 | 8.570 | 87,216 | -0.18(-2.06%) |
Jun 16, 2008 | 8.720 | 8.770 | 8.650 | 8.750 | 67,973 | +0.00(+0.00%) |
Jun 13, 2008 | 8.810 | 8.880 | 8.590 | 8.750 | 95,368 | +0.06(+0.69%) |
Jun 12, 2008 | 8.450 | 8.730 | 8.400 | 8.690 | 92,405 | +0.34(+4.07%) |
Jun 11, 2008 | 8.480 | 8.730 | 8.330 | 8.350 | 97,283 | -0.14(-1.65%) |
Jun 10, 2008 | 8.620 | 8.690 | 8.430 | 8.490 | 99,901 | -0.18(-2.08%) |
Jun 09, 2008 | 8.570 | 8.910 | 8.510 | 8.670 | 129,879 | +0.03(+0.35%) |
Jun 06, 2008 | 8.950 | 9.020 | 8.530 | 8.640 | 114,113 | -0.39(-4.32%) |
Jun 05, 2008 | 8.960 | 9.040 | 8.940 | 9.030 | 172,581 | +0.08(+0.89%) |
Jun 04, 2008 | 8.610 | 9.060 | 8.580 | 8.950 | 120,168 | +0.27(+3.11%) |
Jun 03, 2008 | 8.810 | 8.990 | 8.600 | 8.680 | 138,390 | -0.11(-1.25%) |
Jun 02, 2008 | 9.010 | 9.100 | 8.740 | 8.790 | 195,507 | -0.23(-2.55%) |
May 30, 2008 | 8.850 | 9.040 | 8.774 | 9.020 | 218,056 | +0.18(+2.04%) |
May 29, 2008 | 8.820 | 9.170 | 8.680 | 8.840 | 129,556 | -0.03(-0.34%) |
May 28, 2008 | 8.900 | 8.920 | 8.600 | 8.870 | 125,485 | +0.01(+0.11%) |
May 27, 2008 | 8.600 | 8.880 | 8.500 | 8.860 | 160,467 | +0.29(+3.38%) |
May 26, 2008 | 8.520 | 8.690 | 8.480 | 8.570 | 144,205 | +0.00(+0.00%) |
May 23, 2008 | 8.520 | 8.690 | 8.480 | 8.570 | 144,205 | -0.01(-0.12%) |
May 22, 2008 | 8.470 | 8.710 | 8.380 | 8.580 | 136,907 | +0.16(+1.90%) |
May 21, 2008 | 8.830 | 8.950 | 8.380 | 8.420 | 98,611 | -0.38(-4.32%) |
May 20, 2008 | 8.850 | 8.960 | 8.660 | 8.800 | 112,928 | -0.06(-0.68%) |
May 19, 2008 | 8.810 | 8.870 | 8.750 | 8.860 | 152,466 | +0.04(+0.45%) |
May 16, 2008 | 8.840 | 8.890 | 8.760 | 8.820 | 119,024 | +0.04(+0.46%) |
May 15, 2008 | 8.780 | 8.910 | 8.750 | 8.780 | 233,563 | +0.02(+0.23%) |
May 14, 2008 | 8.820 | 8.980 | 8.690 | 8.760 | 110,300 | -0.03(-0.34%) |
May 13, 2008 | 8.800 | 8.880 | 8.730 | 8.790 | 152,468 | +0.02(+0.23%) |
May 12, 2008 | 8.370 | 8.980 | 8.370 | 8.770 | 264,953 | +0.44(+5.28%) |
May 09, 2008 | 8.410 | 8.460 | 8.320 | 8.330 | 101,729 | -0.18(-2.12%) |
May 08, 2008 | 8.630 | 8.630 | 8.330 | 8.510 | 139,533 | -0.05(-0.58%) |
May 07, 2008 | 8.470 | 8.720 | 8.410 | 8.560 | 603,050 | +0.13(+1.54%) |
May 06, 2008 | 8.240 | 8.430 | 8.150 | 8.430 | 638,531 | +0.13(+1.57%) |
May 05, 2008 | 7.810 | 8.390 | 7.810 | 8.300 | 307,296 | +0.48(+6.14%) |
May 02, 2008 | 8.100 | 8.260 | 7.640 | 7.820 | 514,661 | -0.29(-3.58%) |