Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.260 | 2.500 | 2.180 | 2.340 | 1,322,672 | +0.11(+4.93%) |
Mar 30, 2009 | 2.220 | 2.280 | 2.150 | 2.230 | 467,088 | -0.26(-10.44%) |
Mar 26, 2009 | 2.490 | 2.500 | 2.380 | 2.490 | 1,452,977 | +0.04(+1.63%) |
Mar 25, 2009 | 2.370 | 2.500 | 2.270 | 2.450 | 623,533 | +0.11(+4.70%) |
Mar 24, 2009 | 2.490 | 2.510 | 2.320 | 2.340 | 1,432,347 | -0.19(-7.51%) |
Mar 23, 2009 | 2.380 | 2.540 | 2.330 | 2.530 | 816,239 | +0.23(+10.00%) |
Mar 20, 2009 | 2.520 | 2.540 | 2.280 | 2.300 | 715,100 | -0.19(-7.63%) |
Mar 19, 2009 | 2.400 | 2.580 | 2.290 | 2.490 | 1,052,615 | +0.14(+5.96%) |
Mar 18, 2009 | 2.230 | 2.390 | 2.190 | 2.350 | 897,732 | +0.15(+6.82%) |
Mar 17, 2009 | 2.190 | 2.320 | 2.080 | 2.200 | 726,190 | +0.01(+0.46%) |
Mar 16, 2009 | 2.490 | 2.490 | 2.170 | 2.190 | 636,811 | -0.23(-9.50%) |
Mar 13, 2009 | 2.390 | 2.470 | 2.240 | 2.420 | 714,690 | +0.04(+1.68%) |
Mar 12, 2009 | 2.110 | 2.400 | 2.070 | 2.380 | 645,924 | +0.30(+14.42%) |
Mar 11, 2009 | 2.260 | 2.300 | 2.080 | 2.080 | 509,284 | -0.17(-7.56%) |
Mar 10, 2009 | 2.110 | 2.260 | 2.030 | 2.250 | 591,867 | +0.20(+9.76%) |
Mar 09, 2009 | 2.120 | 2.290 | 2.050 | 2.050 | 606,415 | -0.09(-4.21%) |
Mar 06, 2009 | 2.180 | 2.270 | 2.100 | 2.140 | 771,484 | -0.01(-0.47%) |
Mar 05, 2009 | 2.360 | 2.405 | 2.070 | 2.150 | 1,302,172 | -0.27(-11.16%) |
Mar 04, 2009 | 2.260 | 2.470 | 2.260 | 2.420 | 920,247 | +0.14(+6.14%) |
Mar 02, 2009 | 2.220 | 2.300 | 2.120 | 2.280 | 1,056,749 | -0.03(-1.30%) |
Feb 27, 2009 | 2.430 | 2.530 | 2.180 | 2.310 | 951,954 | -0.18(-7.23%) |
Feb 26, 2009 | 2.710 | 2.765 | 2.330 | 2.490 | 935,640 | -0.18(-6.74%) |
Feb 25, 2009 | 2.670 | 2.760 | 2.500 | 2.670 | 1,410,288 | -0.02(-0.74%) |
Feb 24, 2009 | 2.710 | 2.790 | 2.630 | 2.690 | 1,127,898 | +0.04(+1.51%) |
Feb 23, 2009 | 2.600 | 2.690 | 2.550 | 2.650 | 1,117,264 | +0.09(+3.52%) |
Feb 20, 2009 | 2.770 | 2.830 | 2.560 | 2.560 | 857,703 | -0.27(-9.54%) |
Feb 19, 2009 | 3.170 | 3.190 | 2.790 | 2.830 | 924,630 | -0.28(-9.00%) |
Feb 18, 2009 | 3.150 | 3.270 | 2.920 | 3.110 | 917,779 | -0.04(-1.27%) |
Feb 17, 2009 | 3.200 | 3.310 | 3.110 | 3.150 | 495,432 | -0.16(-4.83%) |
Feb 13, 2009 | 3.360 | 3.420 | 3.289 | 3.310 | 435,592 | -0.12(-3.50%) |
Feb 12, 2009 | 3.270 | 3.480 | 3.230 | 3.430 | 534,435 | +0.05(+1.48%) |
Feb 11, 2009 | 3.280 | 3.380 | 3.210 | 3.380 | 362,173 | +0.11(+3.36%) |
Feb 10, 2009 | 3.470 | 3.480 | 3.150 | 3.270 | 737,200 | -0.24(-6.84%) |
Feb 09, 2009 | 3.600 | 3.690 | 3.450 | 3.510 | 553,478 | -0.13(-3.57%) |
Feb 06, 2009 | 3.450 | 3.700 | 3.450 | 3.640 | 745,075 | +0.20(+5.81%) |
Feb 05, 2009 | 3.380 | 3.530 | 3.220 | 3.440 | 715,048 | +0.02(+0.58%) |
Feb 04, 2009 | 3.300 | 3.730 | 3.250 | 3.420 | 1,045,266 | +0.11(+3.32%) |
Feb 03, 2009 | 3.010 | 3.330 | 3.010 | 3.310 | 779,742 | +0.32(+10.70%) |
Feb 02, 2009 | 2.920 | 3.090 | 2.900 | 2.990 | 495,715 | +0.06(+2.05%) |
Jan 30, 2009 | 3.000 | 3.140 | 2.900 | 2.930 | 409,519 | -0.02(-0.68%) |
Jan 29, 2009 | 3.020 | 3.100 | 2.900 | 2.950 | 673,724 | -0.19(-6.05%) |
Jan 28, 2009 | 3.180 | 3.300 | 3.080 | 3.140 | 432,716 | +0.03(+0.96%) |
Jan 27, 2009 | 3.060 | 3.220 | 3.040 | 3.110 | 443,072 | +0.05(+1.63%) |
Jan 26, 2009 | 2.940 | 3.170 | 2.910 | 3.060 | 600,446 | +0.12(+4.08%) |
Jan 23, 2009 | 2.910 | 3.010 | 2.790 | 2.940 | 1,488,459 | -0.06(-2.00%) |
Jan 22, 2009 | 3.230 | 3.230 | 2.900 | 3.000 | 1,832,768 | -0.33(-9.91%) |
Jan 21, 2009 | 3.200 | 3.350 | 2.960 | 3.330 | 1,017,447 | +0.25(+8.12%) |
Jan 20, 2009 | 3.560 | 3.720 | 3.080 | 3.080 | 1,260,840 | -0.55(-15.15%) |
Jan 16, 2009 | 3.920 | 3.920 | 3.490 | 3.630 | 1,075,387 | -0.25(-6.44%) |
Jan 15, 2009 | 3.840 | 3.880 | 3.620 | 3.880 | 1,097,986 | -0.02(-0.51%) |
Jan 14, 2009 | 3.850 | 3.960 | 3.790 | 3.900 | 923,463 | -0.03(-0.76%) |
Jan 13, 2009 | 3.790 | 3.930 | 3.600 | 3.930 | 1,846,355 | +0.14(+3.69%) |
Jan 12, 2009 | 3.760 | 3.910 | 3.620 | 3.790 | 896,781 | +0.01(+0.26%) |
Jan 09, 2009 | 4.080 | 4.130 | 3.770 | 3.780 | 600,521 | -0.30(-7.35%) |
Jan 08, 2009 | 3.840 | 4.080 | 3.800 | 4.080 | 402,590 | +0.23(+5.97%) |
Jan 07, 2009 | 3.950 | 4.010 | 3.720 | 3.850 | 1,103,257 | -0.11(-2.78%) |
Jan 06, 2009 | 3.970 | 4.210 | 3.790 | 3.960 | 1,671,384 | +0.06(+1.54%) |
Jan 05, 2009 | 3.870 | 3.930 | 3.740 | 3.900 | 802,883 | +0.05(+1.30%) |
Jan 02, 2009 | 3.800 | 3.890 | 3.700 | 3.850 | 745,135 | +0.06(+1.58%) |
Dec 31, 2008 | 3.670 | 3.840 | 3.630 | 3.790 | 765,823 | +0.12(+3.27%) |
Dec 30, 2008 | 3.280 | 3.690 | 3.270 | 3.670 | 653,770 | +0.43(+13.27%) |
Dec 29, 2008 | 3.540 | 3.540 | 3.180 | 3.240 | 445,179 | -0.24(-6.90%) |
Dec 26, 2008 | 3.490 | 3.550 | 3.410 | 3.480 | 275,448 | +0.01(+0.29%) |
Dec 24, 2008 | 3.520 | 3.520 | 3.390 | 3.470 | 241,027 | +0.00(+0.00%) |
Dec 23, 2008 | 3.570 | 3.590 | 3.310 | 3.470 | 756,626 | -0.04(-1.14%) |
Dec 22, 2008 | 3.750 | 3.980 | 3.250 | 3.510 | 1,803,501 | -0.17(-4.62%) |
Dec 19, 2008 | 3.720 | 3.750 | 3.470 | 3.680 | 3,193,156 | +0.02(+0.55%) |
Dec 18, 2008 | 3.470 | 3.730 | 3.380 | 3.660 | 1,213,017 | +0.30(+8.93%) |
Dec 17, 2008 | 3.180 | 3.470 | 3.110 | 3.360 | 1,285,659 | +0.14(+4.35%) |
Dec 16, 2008 | 3.000 | 3.240 | 3.000 | 3.220 | 1,114,508 | +0.20(+6.62%) |
Dec 15, 2008 | 3.080 | 3.150 | 3.000 | 3.020 | 1,075,294 | -0.03(-0.98%) |
Dec 12, 2008 | 3.000 | 3.160 | 2.960 | 3.050 | 3,775,444 | -0.02(-0.65%) |
Dec 11, 2008 | 3.250 | 3.350 | 3.000 | 3.070 | 1,391,734 | -0.23(-6.97%) |
Dec 10, 2008 | 3.530 | 3.530 | 3.090 | 3.300 | 880,382 | +0.09(+2.80%) |
Dec 09, 2008 | 3.670 | 3.670 | 3.160 | 3.210 | 1,417,303 | -0.41(-11.33%) |
Dec 08, 2008 | 3.650 | 3.650 | 3.360 | 3.620 | 1,754,630 | +0.04(+1.12%) |
Dec 05, 2008 | 3.100 | 3.590 | 3.090 | 3.580 | 1,554,988 | +0.45(+14.38%) |
Dec 04, 2008 | 3.170 | 3.410 | 3.010 | 3.130 | 1,783,246 | -0.07(-2.19%) |
Dec 03, 2008 | 3.010 | 3.330 | 2.860 | 3.200 | 2,421,597 | +0.19(+6.31%) |
Dec 02, 2008 | 3.000 | 3.180 | 2.840 | 3.010 | 3,252,324 | +0.08(+2.73%) |
Dec 01, 2008 | 3.250 | 3.250 | 2.915 | 2.930 | 1,418,388 | -0.41(-12.28%) |
Nov 28, 2008 | 3.310 | 3.430 | 3.210 | 3.340 | 358,150 | +0.01(+0.30%) |
Nov 26, 2008 | 3.090 | 3.500 | 3.090 | 3.330 | 1,392,980 | +0.18(+5.71%) |
Nov 25, 2008 | 2.960 | 3.160 | 2.910 | 3.150 | 1,442,090 | +0.23(+7.88%) |
Nov 24, 2008 | 2.930 | 3.460 | 2.670 | 2.920 | 2,239,429 | +0.10(+3.55%) |
Nov 21, 2008 | 2.540 | 2.850 | 1.850 | 2.820 | 2,507,075 | +0.33(+13.25%) |
Nov 20, 2008 | 3.050 | 3.340 | 2.340 | 2.490 | 2,433,677 | -0.56(-18.36%) |
Nov 19, 2008 | 3.410 | 3.680 | 3.050 | 3.050 | 771,930 | -0.38(-11.08%) |
Nov 18, 2008 | 3.660 | 3.720 | 3.220 | 3.430 | 964,150 | -0.23(-6.28%) |
Nov 17, 2008 | 3.610 | 3.900 | 3.610 | 3.660 | 896,067 | +0.07(+1.95%) |
Nov 14, 2008 | 4.090 | 4.090 | 3.590 | 3.590 | 790,112 | -0.56(-13.49%) |
Nov 13, 2008 | 3.680 | 4.170 | 3.600 | 4.150 | 1,111,679 | +0.48(+13.08%) |
Nov 12, 2008 | 4.080 | 4.300 | 3.670 | 3.670 | 830,577 | -0.46(-11.14%) |
Nov 11, 2008 | 4.130 | 4.410 | 3.970 | 4.130 | 1,551,339 | +0.00(+0.00%) |
Nov 10, 2008 | 4.480 | 4.630 | 4.100 | 4.130 | 866,548 | -0.26(-5.92%) |
Nov 07, 2008 | 4.040 | 4.570 | 3.900 | 4.390 | 1,658,985 | +0.40(+10.03%) |
Nov 06, 2008 | 3.920 | 4.060 | 3.750 | 3.990 | 1,466,024 | +0.17(+4.45%) |
Nov 05, 2008 | 4.150 | 4.280 | 3.800 | 3.820 | 906,888 | -0.42(-9.91%) |
Nov 04, 2008 | 4.390 | 4.450 | 4.080 | 4.240 | 981,532 | -0.11(-2.53%) |
Nov 03, 2008 | 4.505 | 4.660 | 4.110 | 4.350 | 1,156,992 | +0.20(+4.82%) |
Oct 31, 2008 | 4.200 | 4.250 | 3.950 | 4.150 | 930,884 | -0.07(-1.66%) |
Oct 30, 2008 | 3.930 | 4.220 | 3.850 | 4.220 | 1,006,237 | +0.47(+12.53%) |
Oct 29, 2008 | 3.890 | 4.000 | 3.620 | 3.750 | 1,417,308 | -0.10(-2.60%) |
Oct 28, 2008 | 3.820 | 4.060 | 3.680 | 3.850 | 1,840,169 | +0.11(+2.94%) |
Oct 27, 2008 | 4.550 | 4.600 | 3.720 | 3.740 | 1,166,671 | -0.89(-19.22%) |
Oct 24, 2008 | 4.530 | 4.750 | 4.510 | 4.630 | 690,557 | -0.36(-7.21%) |
Oct 23, 2008 | 5.420 | 5.420 | 4.640 | 4.990 | 711,627 | -0.40(-7.42%) |
Oct 22, 2008 | 5.570 | 5.800 | 5.300 | 5.390 | 575,852 | -0.29(-5.11%) |
Oct 21, 2008 | 5.620 | 5.930 | 5.520 | 5.680 | 911,148 | -0.03(-0.53%) |
Oct 20, 2008 | 5.020 | 5.720 | 4.950 | 5.710 | 1,130,018 | +0.82(+16.77%) |
Oct 17, 2008 | 4.860 | 5.240 | 4.790 | 4.890 | 1,173,154 | -0.11(-2.20%) |
Oct 16, 2008 | 4.430 | 5.010 | 4.200 | 5.000 | 1,581,761 | +0.62(+14.16%) |
Oct 15, 2008 | 5.000 | 5.080 | 4.200 | 4.380 | 1,327,194 | -0.61(-12.22%) |
Oct 14, 2008 | 5.250 | 5.400 | 4.841 | 4.990 | 1,156,426 | -0.07(-1.38%) |
Oct 13, 2008 | 4.670 | 5.080 | 4.670 | 5.060 | 1,126,367 | +0.65(+14.74%) |
Oct 10, 2008 | 4.540 | 4.730 | 3.880 | 4.410 | 2,117,654 | -0.22(-4.75%) |
Oct 09, 2008 | 5.100 | 5.300 | 4.620 | 4.630 | 1,266,744 | -0.42(-8.32%) |
Oct 08, 2008 | 5.250 | 5.460 | 4.900 | 5.050 | 1,697,810 | -0.25(-4.72%) |
Oct 07, 2008 | 5.990 | 6.110 | 5.300 | 5.300 | 2,095,375 | -0.50(-8.54%) |
Oct 06, 2008 | 6.520 | 6.640 | 5.340 | 5.795 | 1,956,654 | -0.90(-13.38%) |
Oct 03, 2008 | 6.800 | 6.968 | 6.480 | 6.690 | 2,011,010 | +0.07(+1.06%) |
Oct 02, 2008 | 7.400 | 7.475 | 6.560 | 6.620 | 1,876,576 | -0.79(-10.66%) |
Oct 01, 2008 | 7.610 | 7.670 | 7.330 | 7.410 | 1,349,703 | -0.24(-3.14%) |
Sep 30, 2008 | 7.640 | 7.900 | 7.330 | 7.650 | 902,180 | +0.08(+1.06%) |
Sep 29, 2008 | 7.850 | 7.940 | 7.510 | 7.570 | 1,630,769 | -0.41(-5.14%) |
Sep 26, 2008 | 7.890 | 8.200 | 7.740 | 7.980 | 1,536,357 | -0.04(-0.50%) |
Sep 25, 2008 | 8.020 | 8.300 | 7.690 | 8.020 | 2,524,653 | +0.06(+0.75%) |
Sep 24, 2008 | 8.590 | 8.710 | 7.950 | 7.960 | 1,236,466 | -0.63(-7.33%) |
Sep 23, 2008 | 8.610 | 8.780 | 8.340 | 8.590 | 805,795 | -0.04(-0.46%) |
Sep 22, 2008 | 9.050 | 9.180 | 8.560 | 8.630 | 1,193,773 | -0.44(-4.85%) |
Sep 19, 2008 | 9.600 | 9.650 | 8.950 | 9.070 | 1,934,454 | +0.09(+1.00%) |
Sep 18, 2008 | 8.830 | 9.130 | 7.760 | 8.980 | 2,093,556 | +0.48(+5.65%) |
Sep 17, 2008 | 9.350 | 9.440 | 8.500 | 8.500 | 1,248,423 | -0.96(-10.15%) |
Sep 16, 2008 | 8.910 | 9.460 | 8.685 | 9.460 | 1,066,165 | +0.63(+7.13%) |
Sep 15, 2008 | 9.030 | 9.100 | 8.680 | 8.830 | 817,227 | -0.34(-3.71%) |
Sep 12, 2008 | 9.310 | 9.430 | 9.060 | 9.170 | 592,722 | -0.28(-2.96%) |
Sep 11, 2008 | 9.180 | 9.550 | 9.020 | 9.450 | 834,881 | +0.11(+1.18%) |
Sep 10, 2008 | 9.300 | 9.470 | 9.100 | 9.340 | 975,084 | +0.21(+2.30%) |
Sep 09, 2008 | 9.880 | 9.950 | 9.130 | 9.130 | 1,327,985 | -0.80(-8.06%) |
Sep 08, 2008 | 10.10 | 10.21 | 9.820 | 9.930 | 634,957 | +0.01(+0.10%) |
Sep 05, 2008 | 9.630 | 10.06 | 9.490 | 9.920 | 710,214 | +0.29(+3.01%) |
Sep 04, 2008 | 10.03 | 10.09 | 9.610 | 9.630 | 957,105 | -0.45(-4.46%) |
Sep 03, 2008 | 9.920 | 10.14 | 9.750 | 10.08 | 774,016 | +0.17(+1.72%) |
Sep 02, 2008 | 10.33 | 10.36 | 9.780 | 9.910 | 917,570 | -0.32(-3.13%) |
Aug 29, 2008 | 10.19 | 10.32 | 10.03 | 10.23 | 1,417,688 | -0.04(-0.39%) |
Aug 28, 2008 | 9.980 | 10.32 | 9.980 | 10.27 | 670,615 | +0.29(+2.91%) |
Aug 27, 2008 | 9.800 | 10.03 | 9.730 | 9.980 | 854,813 | +0.36(+3.74%) |
Aug 26, 2008 | 9.620 | 9.800 | 9.560 | 9.620 | 459,480 | +0.01(+0.10%) |
Aug 25, 2008 | 9.740 | 9.740 | 9.410 | 9.610 | 608,451 | -0.16(-1.64%) |
Aug 22, 2008 | 9.580 | 9.840 | 9.480 | 9.770 | 735,743 | +0.23(+2.41%) |
Aug 21, 2008 | 9.690 | 9.740 | 9.500 | 9.540 | 793,537 | -0.25(-2.55%) |
Aug 20, 2008 | 9.610 | 9.890 | 9.560 | 9.790 | 1,075,746 | +0.08(+0.82%) |
Aug 19, 2008 | 9.690 | 9.880 | 9.610 | 9.710 | 537,893 | -0.06(-0.61%) |
Aug 18, 2008 | 10.07 | 10.17 | 9.600 | 9.770 | 551,194 | -0.28(-2.79%) |
Aug 15, 2008 | 10.33 | 10.33 | 9.980 | 10.05 | 895,698 | -0.19(-1.86%) |
Aug 14, 2008 | 10.07 | 10.29 | 10.02 | 10.24 | 616,507 | +0.06(+0.59%) |
Aug 13, 2008 | 10.26 | 10.30 | 10.06 | 10.18 | 817,939 | -0.10(-0.97%) |
Aug 12, 2008 | 10.16 | 10.29 | 9.960 | 10.28 | 606,389 | +0.08(+0.78%) |
Aug 11, 2008 | 9.960 | 10.23 | 9.880 | 10.20 | 1,097,353 | +0.25(+2.51%) |
Aug 08, 2008 | 9.610 | 10.01 | 9.610 | 9.950 | 931,353 | +0.36(+3.75%) |
Aug 07, 2008 | 10.03 | 10.21 | 9.580 | 9.590 | 1,862,182 | -0.71(-6.89%) |
Aug 06, 2008 | 9.980 | 10.42 | 9.880 | 10.30 | 1,539,280 | +0.34(+3.41%) |
Aug 05, 2008 | 10.05 | 10.18 | 9.825 | 9.960 | 2,224,618 | -0.02(-0.20%) |
Aug 04, 2008 | 9.590 | 10.05 | 9.300 | 9.980 | 1,284,285 | +0.35(+3.63%) |
Aug 01, 2008 | 9.670 | 9.840 | 9.450 | 9.630 | 4,827,953 | +0.37(+4.00%) |
Jul 31, 2008 | 8.620 | 9.660 | 8.400 | 9.260 | 1,773,801 | +0.52(+5.95%) |
Jul 30, 2008 | 8.620 | 9.070 | 8.290 | 8.740 | 2,342,121 | -0.44(-4.79%) |
Jul 29, 2008 | 9.180 | 9.190 | 8.950 | 9.180 | 685,804 | +0.21(+2.34%) |
Jul 28, 2008 | 9.040 | 9.340 | 8.900 | 8.970 | 748,228 | -0.11(-1.21%) |
Jul 25, 2008 | 8.730 | 9.080 | 8.730 | 9.080 | 744,211 | +0.48(+5.58%) |
Jul 24, 2008 | 9.000 | 9.010 | 8.520 | 8.600 | 693,846 | -0.45(-4.97%) |
Jul 23, 2008 | 9.000 | 9.340 | 9.000 | 9.050 | 550,363 | +0.02(+0.22%) |
Jul 22, 2008 | 8.910 | 9.120 | 8.840 | 9.030 | 935,645 | +0.09(+1.01%) |
Jul 21, 2008 | 8.650 | 9.040 | 8.620 | 8.940 | 810,544 | +0.24(+2.76%) |
Jul 18, 2008 | 8.940 | 9.010 | 8.580 | 8.700 | 724,335 | -0.28(-3.12%) |
Jul 17, 2008 | 9.120 | 9.230 | 8.850 | 8.980 | 1,775,186 | -0.07(-0.77%) |
Jul 16, 2008 | 8.510 | 9.160 | 8.360 | 9.050 | 1,525,340 | +0.56(+6.60%) |
Jul 15, 2008 | 8.180 | 8.680 | 8.130 | 8.490 | 677,621 | +0.20(+2.41%) |
Jul 14, 2008 | 8.260 | 8.510 | 8.110 | 8.290 | 848,927 | +0.16(+1.97%) |
Jul 11, 2008 | 8.140 | 8.290 | 7.980 | 8.130 | 783,001 | -0.13(-1.57%) |
Jul 10, 2008 | 8.060 | 8.380 | 8.000 | 8.260 | 1,007,930 | +0.16(+1.98%) |
Jul 09, 2008 | 7.630 | 8.160 | 7.610 | 8.100 | 1,423,453 | +0.49(+6.44%) |
Jul 08, 2008 | 7.220 | 7.610 | 7.160 | 7.610 | 918,486 | +0.42(+5.84%) |
Jul 07, 2008 | 7.340 | 7.340 | 7.010 | 7.190 | 1,276,926 | -0.12(-1.64%) |
Jul 04, 2008 | 7.480 | 7.480 | 7.230 | 7.310 | 342,264 | +0.00(+0.00%) |
Jul 03, 2008 | 7.480 | 7.480 | 7.230 | 7.310 | 342,264 | -0.16(-2.14%) |
Jul 02, 2008 | 7.560 | 7.670 | 7.350 | 7.470 | 1,424,968 | -0.10(-1.32%) |
Jul 01, 2008 | 7.650 | 7.680 | 7.380 | 7.570 | 1,296,447 | -0.04(-0.53%) |
Jun 30, 2008 | 7.510 | 7.710 | 7.510 | 7.610 | 613,464 | +0.01(+0.13%) |
Jun 27, 2008 | 7.450 | 7.690 | 7.450 | 7.600 | 2,789,618 | +0.10(+1.33%) |
Jun 26, 2008 | 7.840 | 7.860 | 7.450 | 7.500 | 1,544,439 | -0.41(-5.18%) |
Jun 25, 2008 | 7.950 | 8.040 | 7.890 | 7.910 | 828,336 | -0.04(-0.50%) |
Jun 24, 2008 | 8.080 | 8.270 | 7.780 | 7.950 | 1,356,501 | -0.20(-2.45%) |
Jun 23, 2008 | 8.560 | 8.570 | 8.150 | 8.150 | 616,503 | -0.34(-4.00%) |
Jun 20, 2008 | 8.720 | 8.900 | 8.340 | 8.490 | 1,018,803 | -0.28(-3.19%) |
Jun 19, 2008 | 8.670 | 8.810 | 8.510 | 8.770 | 586,899 | +0.08(+0.92%) |
Jun 18, 2008 | 8.720 | 8.900 | 8.660 | 8.690 | 543,867 | -0.07(-0.80%) |
Jun 17, 2008 | 8.760 | 8.860 | 8.650 | 8.760 | 711,188 | +0.01(+0.11%) |
Jun 16, 2008 | 8.820 | 8.890 | 8.465 | 8.750 | 999,932 | +0.29(+3.43%) |
Jun 13, 2008 | 8.590 | 8.890 | 8.320 | 8.460 | 827,670 | -0.02(-0.24%) |
Jun 12, 2008 | 8.230 | 8.870 | 8.190 | 8.480 | 3,091,839 | +0.54(+6.80%) |
Jun 11, 2008 | 8.050 | 8.240 | 7.890 | 7.940 | 911,789 | -0.15(-1.85%) |
Jun 10, 2008 | 8.150 | 8.240 | 8.090 | 8.090 | 982,042 | -0.15(-1.82%) |
Jun 09, 2008 | 8.500 | 8.570 | 8.100 | 8.240 | 812,626 | -0.26(-3.06%) |
Jun 06, 2008 | 8.790 | 8.950 | 8.500 | 8.500 | 1,152,929 | -0.41(-4.60%) |
Jun 05, 2008 | 8.500 | 8.910 | 8.470 | 8.910 | 1,342,733 | +0.43(+5.07%) |
Jun 04, 2008 | 8.210 | 8.700 | 8.150 | 8.480 | 1,818,991 | +0.20(+2.42%) |
Jun 03, 2008 | 9.080 | 9.100 | 8.230 | 8.280 | 4,811,351 | -0.75(-8.31%) |
Jun 02, 2008 | 9.720 | 9.720 | 9.020 | 9.030 | 1,150,429 | -0.68(-7.00%) |
May 30, 2008 | 9.960 | 9.960 | 9.610 | 9.710 | 788,240 | -0.24(-2.41%) |
May 29, 2008 | 9.790 | 10.11 | 9.710 | 9.950 | 674,638 | +0.15(+1.53%) |
May 28, 2008 | 9.890 | 10.03 | 9.700 | 9.800 | 636,360 | -0.19(-1.90%) |
May 27, 2008 | 9.810 | 10.04 | 9.750 | 9.990 | 306,995 | +0.21(+2.15%) |
May 26, 2008 | 9.850 | 10.03 | 9.730 | 9.780 | 242,223 | +0.00(+0.00%) |
May 23, 2008 | 9.850 | 10.03 | 9.730 | 9.780 | 242,223 | -0.14(-1.41%) |
May 22, 2008 | 9.800 | 10.05 | 9.780 | 9.920 | 401,534 | +0.12(+1.22%) |
May 21, 2008 | 9.860 | 9.990 | 9.650 | 9.800 | 823,093 | -0.02(-0.20%) |
May 20, 2008 | 10.20 | 10.22 | 9.770 | 9.820 | 1,056,764 | -0.45(-4.38%) |
May 19, 2008 | 10.21 | 10.42 | 10.02 | 10.27 | 665,739 | +0.04(+0.39%) |
May 16, 2008 | 10.46 | 10.48 | 9.860 | 10.23 | 834,677 | -0.17(-1.63%) |
May 15, 2008 | 10.28 | 10.62 | 10.28 | 10.40 | 778,323 | +0.17(+1.66%) |
May 14, 2008 | 10.75 | 10.75 | 10.22 | 10.23 | 889,674 | -0.50(-4.66%) |
May 13, 2008 | 10.79 | 10.79 | 10.52 | 10.73 | 710,438 | -0.02(-0.19%) |
May 12, 2008 | 10.82 | 11.02 | 10.71 | 10.75 | 725,941 | -0.03(-0.28%) |
May 09, 2008 | 10.47 | 10.86 | 10.42 | 10.78 | 510,941 | +0.17(+1.60%) |
May 08, 2008 | 10.36 | 10.65 | 10.09 | 10.61 | 1,359,470 | +0.27(+2.61%) |
May 07, 2008 | 10.76 | 10.78 | 10.28 | 10.34 | 1,001,336 | -0.42(-3.90%) |
May 06, 2008 | 11.00 | 11.03 | 10.58 | 10.76 | 958,508 | -0.33(-2.98%) |
May 05, 2008 | 11.00 | 11.10 | 10.85 | 11.09 | 907,524 | +0.16(+1.46%) |
May 02, 2008 | 11.14 | 11.15 | 10.89 | 10.93 | 1,082,925 | -0.10(-0.91%) |
May 01, 2008 | 10.82 | 11.11 | 10.71 | 11.03 | 1,349,211 | +0.18(+1.66%) |
Apr 30, 2008 | 11.34 | 11.69 | 10.84 | 10.85 | 2,589,139 | -0.39(-3.47%) |
Apr 29, 2008 | 11.30 | 11.35 | 11.01 | 11.24 | 761,909 | -0.10(-0.88%) |
Apr 28, 2008 | 11.18 | 11.50 | 11.09 | 11.34 | 1,358,695 | +0.12(+1.07%) |
Apr 25, 2008 | 11.31 | 11.45 | 11.13 | 11.22 | 653,694 | -0.02(-0.18%) |
Apr 24, 2008 | 10.91 | 11.39 | 10.63 | 11.24 | 716,572 | +0.34(+3.12%) |
Apr 23, 2008 | 10.84 | 10.94 | 10.67 | 10.90 | 672,921 | +0.12(+1.11%) |
Apr 22, 2008 | 10.86 | 10.96 | 10.47 | 10.78 | 822,548 | -0.11(-1.01%) |
Apr 21, 2008 | 10.55 | 10.96 | 10.51 | 10.89 | 714,783 | +0.36(+3.42%) |
Apr 18, 2008 | 10.44 | 10.69 | 10.32 | 10.53 | 462,803 | +0.29(+2.83%) |
Apr 17, 2008 | 10.97 | 11.00 | 10.21 | 10.24 | 1,640,109 | -0.76(-6.91%) |
Apr 16, 2008 | 10.62 | 11.06 | 10.52 | 11.00 | 944,619 | +0.50(+4.76%) |
Apr 15, 2008 | 10.83 | 10.89 | 10.35 | 10.50 | 738,526 | -0.29(-2.69%) |
Apr 14, 2008 | 10.45 | 10.95 | 10.37 | 10.79 | 1,150,852 | +0.33(+3.15%) |
Apr 11, 2008 | 10.47 | 11.01 | 10.39 | 10.46 | 538,426 | -0.36(-3.33%) |
Apr 10, 2008 | 10.86 | 11.07 | 10.74 | 10.82 | 748,428 | -0.02(-0.18%) |
Apr 09, 2008 | 10.92 | 11.07 | 10.69 | 10.84 | 583,561 | -0.11(-1.00%) |
Apr 08, 2008 | 10.80 | 11.17 | 10.80 | 10.95 | 431,974 | -0.02(-0.18%) |
Apr 07, 2008 | 11.33 | 11.38 | 10.81 | 10.97 | 1,019,496 | -0.30(-2.66%) |
Apr 04, 2008 | 11.33 | 11.55 | 11.15 | 11.27 | 749,303 | -0.03(-0.27%) |
Apr 03, 2008 | 10.77 | 11.40 | 10.77 | 11.30 | 778,684 | +0.38(+3.48%) |
Apr 02, 2008 | 11.05 | 11.10 | 10.80 | 10.92 | 995,924 | -0.06(-0.55%) |