Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.450 | 4.780 | 4.450 | 4.530 | 78,730 | +0.16(+3.66%) |
Mar 30, 2009 | 4.300 | 4.440 | 4.080 | 4.370 | 88,223 | -0.28(-6.02%) |
Mar 26, 2009 | 4.160 | 4.680 | 4.140 | 4.650 | 64,739 | +0.55(+13.41%) |
Mar 25, 2009 | 3.670 | 4.240 | 3.670 | 4.100 | 146,814 | +0.46(+12.64%) |
Mar 24, 2009 | 4.240 | 4.240 | 3.640 | 3.640 | 51,798 | -0.66(-15.35%) |
Mar 23, 2009 | 3.950 | 4.400 | 3.450 | 4.300 | 143,898 | +0.83(+23.92%) |
Mar 20, 2009 | 4.460 | 4.640 | 3.410 | 3.470 | 115,027 | -0.96(-21.67%) |
Mar 19, 2009 | 4.300 | 4.570 | 4.300 | 4.430 | 47,754 | +0.24(+5.73%) |
Mar 18, 2009 | 3.450 | 4.210 | 3.420 | 4.190 | 51,272 | +0.77(+22.51%) |
Mar 17, 2009 | 3.130 | 3.420 | 3.070 | 3.420 | 67,077 | +0.34(+11.04%) |
Mar 16, 2009 | 2.960 | 3.230 | 2.960 | 3.080 | 51,820 | +0.16(+5.48%) |
Mar 13, 2009 | 2.920 | 3.000 | 2.620 | 2.920 | 151,854 | +0.03(+1.04%) |
Mar 12, 2009 | 2.970 | 2.970 | 2.790 | 2.890 | 140,261 | -0.06(-2.03%) |
Mar 11, 2009 | 3.100 | 3.130 | 2.930 | 2.950 | 292,550 | -0.12(-3.91%) |
Mar 10, 2009 | 2.810 | 3.240 | 2.790 | 3.070 | 171,002 | +0.18(+6.23%) |
Mar 09, 2009 | 3.070 | 3.160 | 2.870 | 2.890 | 41,956 | -0.21(-6.77%) |
Mar 06, 2009 | 3.230 | 3.230 | 3.050 | 3.100 | 87,503 | -0.10(-3.13%) |
Mar 05, 2009 | 3.490 | 3.520 | 3.180 | 3.200 | 86,911 | -0.40(-11.11%) |
Mar 04, 2009 | 3.660 | 3.660 | 3.485 | 3.600 | 106,000 | -0.11(-2.96%) |
Mar 02, 2009 | 3.880 | 3.880 | 3.660 | 3.710 | 78,890 | -0.26(-6.55%) |
Feb 27, 2009 | 4.050 | 4.100 | 3.830 | 3.970 | 117,820 | -0.14(-3.41%) |
Feb 26, 2009 | 4.330 | 4.410 | 4.010 | 4.110 | 163,711 | -0.18(-4.20%) |
Feb 25, 2009 | 4.530 | 4.530 | 4.290 | 4.290 | 93,429 | -0.30(-6.54%) |
Feb 24, 2009 | 4.420 | 4.720 | 4.260 | 4.590 | 86,141 | +0.23(+5.28%) |
Feb 23, 2009 | 4.480 | 4.680 | 4.340 | 4.360 | 183,884 | -0.25(-5.42%) |
Feb 20, 2009 | 4.690 | 4.720 | 4.520 | 4.610 | 91,722 | -0.15(-3.15%) |
Feb 19, 2009 | 4.820 | 4.860 | 4.680 | 4.760 | 123,698 | +0.02(+0.42%) |
Feb 18, 2009 | 4.740 | 4.770 | 4.490 | 4.740 | 203,334 | +0.06(+1.28%) |
Feb 17, 2009 | 4.810 | 4.850 | 4.520 | 4.680 | 185,984 | -0.27(-5.45%) |
Feb 13, 2009 | 4.950 | 5.110 | 4.870 | 4.950 | 64,763 | +0.02(+0.41%) |
Feb 12, 2009 | 4.930 | 5.190 | 4.910 | 4.930 | 95,449 | -0.19(-3.71%) |
Feb 11, 2009 | 5.680 | 5.940 | 5.100 | 5.120 | 155,347 | -0.48(-8.57%) |
Feb 10, 2009 | 5.500 | 5.620 | 5.500 | 5.600 | 201,786 | +0.01(+0.18%) |
Feb 09, 2009 | 5.550 | 5.730 | 5.470 | 5.590 | 26,713 | +0.00(+0.00%) |
Feb 06, 2009 | 5.250 | 5.690 | 5.220 | 5.590 | 48,367 | +0.26(+4.88%) |
Feb 05, 2009 | 5.320 | 5.530 | 5.200 | 5.330 | 48,548 | -0.02(-0.37%) |
Feb 04, 2009 | 5.370 | 5.480 | 5.220 | 5.350 | 29,638 | +0.04(+0.75%) |
Feb 03, 2009 | 5.610 | 5.830 | 5.150 | 5.310 | 104,539 | -0.26(-4.67%) |
Feb 02, 2009 | 5.200 | 5.590 | 5.120 | 5.570 | 64,832 | +0.31(+5.89%) |
Jan 30, 2009 | 5.420 | 5.730 | 5.230 | 5.260 | 50,948 | -0.25(-4.54%) |
Jan 29, 2009 | 5.510 | 5.680 | 5.420 | 5.510 | 38,679 | -0.06(-1.08%) |
Jan 28, 2009 | 5.990 | 5.990 | 5.540 | 5.570 | 55,507 | -0.24(-4.13%) |
Jan 27, 2009 | 5.970 | 6.000 | 5.510 | 5.810 | 36,007 | -0.12(-2.02%) |
Jan 26, 2009 | 5.980 | 6.250 | 5.900 | 5.930 | 26,107 | -0.10(-1.66%) |
Jan 23, 2009 | 5.910 | 6.150 | 5.630 | 6.030 | 36,091 | +0.08(+1.34%) |
Jan 22, 2009 | 6.400 | 6.800 | 5.950 | 5.950 | 96,853 | -0.59(-9.02%) |
Jan 21, 2009 | 6.000 | 6.550 | 6.000 | 6.540 | 53,905 | +0.34(+5.48%) |
Jan 20, 2009 | 6.600 | 6.740 | 5.960 | 6.200 | 105,588 | -0.32(-4.91%) |
Jan 16, 2009 | 7.050 | 7.135 | 6.370 | 6.520 | 134,246 | -0.52(-7.39%) |
Jan 15, 2009 | 6.960 | 7.180 | 6.950 | 7.040 | 62,159 | -0.01(-0.14%) |
Jan 14, 2009 | 6.920 | 7.180 | 6.920 | 7.050 | 64,144 | -0.05(-0.70%) |
Jan 13, 2009 | 7.130 | 7.290 | 6.950 | 7.100 | 45,340 | -0.09(-1.25%) |
Jan 12, 2009 | 7.410 | 7.650 | 7.180 | 7.190 | 34,105 | -0.32(-4.26%) |
Jan 09, 2009 | 8.270 | 8.270 | 7.030 | 7.510 | 63,473 | -0.83(-9.95%) |
Jan 08, 2009 | 7.300 | 8.430 | 7.123 | 8.340 | 83,560 | +0.99(+13.47%) |
Jan 07, 2009 | 7.390 | 7.440 | 7.190 | 7.350 | 47,895 | -0.20(-2.65%) |
Jan 06, 2009 | 7.050 | 7.550 | 6.840 | 7.550 | 82,988 | +0.57(+8.17%) |
Jan 05, 2009 | 6.960 | 7.010 | 6.560 | 6.980 | 68,262 | +0.05(+0.72%) |
Jan 02, 2009 | 7.220 | 7.220 | 6.800 | 6.930 | 85,844 | -0.27(-3.75%) |
Dec 31, 2008 | 6.850 | 7.260 | 6.600 | 7.200 | 130,254 | +0.37(+5.42%) |
Dec 30, 2008 | 6.500 | 6.840 | 6.420 | 6.830 | 34,061 | +0.42(+6.55%) |
Dec 29, 2008 | 6.690 | 6.690 | 6.380 | 6.410 | 35,250 | -0.28(-4.19%) |
Dec 26, 2008 | 6.840 | 7.020 | 6.640 | 6.690 | 13,747 | -0.12(-1.76%) |
Dec 24, 2008 | 6.750 | 6.830 | 6.550 | 6.810 | 16,584 | +0.06(+0.89%) |
Dec 23, 2008 | 6.920 | 6.920 | 6.720 | 6.750 | 59,658 | -0.10(-1.46%) |
Dec 22, 2008 | 6.950 | 7.100 | 6.490 | 6.850 | 74,671 | -0.05(-0.72%) |
Dec 19, 2008 | 7.320 | 7.490 | 6.620 | 6.900 | 335,937 | -0.13(-1.85%) |
Dec 18, 2008 | 7.140 | 7.270 | 6.910 | 7.030 | 198,427 | -0.08(-1.13%) |
Dec 17, 2008 | 7.060 | 7.380 | 6.720 | 7.110 | 88,431 | -0.11(-1.52%) |
Dec 16, 2008 | 6.800 | 7.270 | 6.800 | 7.220 | 99,441 | +0.60(+9.06%) |
Dec 15, 2008 | 7.550 | 7.550 | 6.580 | 6.620 | 67,161 | -0.93(-12.32%) |
Dec 12, 2008 | 6.750 | 7.580 | 6.670 | 7.550 | 94,397 | +0.59(+8.48%) |
Dec 11, 2008 | 7.410 | 7.730 | 6.960 | 6.960 | 273,597 | -0.59(-7.81%) |
Dec 10, 2008 | 7.800 | 8.260 | 7.410 | 7.550 | 153,981 | -0.15(-1.95%) |
Dec 09, 2008 | 8.210 | 8.430 | 7.366 | 7.700 | 214,737 | -0.64(-7.67%) |
Dec 08, 2008 | 8.530 | 8.610 | 7.530 | 8.340 | 122,044 | +0.00(+0.00%) |
Dec 05, 2008 | 7.740 | 8.520 | 7.030 | 8.340 | 148,029 | +0.56(+7.20%) |
Dec 04, 2008 | 7.910 | 8.350 | 6.970 | 7.780 | 132,429 | -0.23(-2.87%) |
Dec 03, 2008 | 7.870 | 8.440 | 7.040 | 8.010 | 73,915 | +0.30(+3.89%) |
Dec 02, 2008 | 7.320 | 7.840 | 7.130 | 7.710 | 107,860 | +0.58(+8.13%) |
Dec 01, 2008 | 8.140 | 8.900 | 7.020 | 7.130 | 139,368 | -1.23(-14.71%) |
Nov 28, 2008 | 8.490 | 8.570 | 8.050 | 8.360 | 41,047 | -0.16(-1.88%) |
Nov 26, 2008 | 7.410 | 8.690 | 7.400 | 8.520 | 123,996 | +0.90(+11.81%) |
Nov 25, 2008 | 8.210 | 8.270 | 7.480 | 7.620 | 81,127 | -0.53(-6.50%) |
Nov 24, 2008 | 7.400 | 8.250 | 5.890 | 8.150 | 211,817 | +1.04(+14.63%) |
Nov 21, 2008 | 7.020 | 7.190 | 6.000 | 7.110 | 141,449 | +0.27(+3.95%) |
Nov 20, 2008 | 7.180 | 7.180 | 6.510 | 6.840 | 245,469 | -0.42(-5.79%) |
Nov 19, 2008 | 7.430 | 8.260 | 7.100 | 7.260 | 88,099 | -0.22(-2.94%) |
Nov 18, 2008 | 7.250 | 7.740 | 7.200 | 7.480 | 93,089 | -0.05(-0.66%) |
Nov 17, 2008 | 7.670 | 7.670 | 7.200 | 7.530 | 184,274 | -0.22(-2.84%) |
Nov 14, 2008 | 8.660 | 8.770 | 7.730 | 7.750 | 94,048 | -1.07(-12.13%) |
Nov 13, 2008 | 7.400 | 8.820 | 7.120 | 8.820 | 134,060 | +1.52(+20.82%) |
Nov 12, 2008 | 7.880 | 8.050 | 7.290 | 7.300 | 103,890 | -0.70(-8.75%) |
Nov 11, 2008 | 8.350 | 8.350 | 7.900 | 8.000 | 125,257 | -0.47(-5.55%) |
Nov 10, 2008 | 8.760 | 8.900 | 8.280 | 8.470 | 121,676 | -0.11(-1.28%) |
Nov 07, 2008 | 8.490 | 8.580 | 8.020 | 8.580 | 87,685 | +0.18(+2.14%) |
Nov 06, 2008 | 8.410 | 8.430 | 8.100 | 8.400 | 149,476 | -0.12(-1.41%) |
Nov 05, 2008 | 8.590 | 9.620 | 8.430 | 8.520 | 115,743 | -0.23(-2.63%) |
Nov 04, 2008 | 9.430 | 9.430 | 8.540 | 8.750 | 98,429 | -0.41(-4.48%) |
Nov 03, 2008 | 9.390 | 9.680 | 8.980 | 9.160 | 99,163 | -0.20(-2.14%) |
Oct 31, 2008 | 9.000 | 9.360 | 8.410 | 9.360 | 159,415 | +0.30(+3.31%) |
Oct 30, 2008 | 8.840 | 9.090 | 8.380 | 9.060 | 281,817 | +0.55(+6.46%) |
Oct 29, 2008 | 8.650 | 8.670 | 8.030 | 8.510 | 443,441 | -0.23(-2.63%) |
Oct 28, 2008 | 9.110 | 9.110 | 8.100 | 8.740 | 105,534 | +0.01(+0.11%) |
Oct 27, 2008 | 8.990 | 9.040 | 8.070 | 8.730 | 142,873 | -0.29(-3.22%) |
Oct 24, 2008 | 8.880 | 9.270 | 8.840 | 9.020 | 134,348 | -0.77(-7.87%) |
Oct 23, 2008 | 9.870 | 10.89 | 9.150 | 9.790 | 197,652 | +0.01(+0.10%) |
Oct 22, 2008 | 10.54 | 11.12 | 9.250 | 9.780 | 121,006 | -1.10(-10.11%) |
Oct 21, 2008 | 10.61 | 11.00 | 10.40 | 10.88 | 39,070 | +0.07(+0.65%) |
Oct 20, 2008 | 10.96 | 10.96 | 10.35 | 10.81 | 67,883 | +0.01(+0.09%) |
Oct 17, 2008 | 10.07 | 10.89 | 9.360 | 10.80 | 165,010 | +0.44(+4.25%) |
Oct 16, 2008 | 9.220 | 11.70 | 8.565 | 10.36 | 100,306 | +1.22(+13.35%) |
Oct 15, 2008 | 9.630 | 10.00 | 9.140 | 9.140 | 102,962 | -0.84(-8.42%) |
Oct 14, 2008 | 10.13 | 10.50 | 9.890 | 9.980 | 122,835 | +0.53(+5.61%) |
Oct 13, 2008 | 9.270 | 10.89 | 8.510 | 9.450 | 215,355 | +0.72(+8.25%) |
Oct 10, 2008 | 9.000 | 9.650 | 8.400 | 8.730 | 192,606 | -0.45(-4.90%) |
Oct 09, 2008 | 10.06 | 10.54 | 9.160 | 9.180 | 166,090 | -0.64(-6.52%) |
Oct 08, 2008 | 10.55 | 10.55 | 9.630 | 9.820 | 201,852 | -0.98(-9.07%) |
Oct 07, 2008 | 11.37 | 11.83 | 10.78 | 10.80 | 146,871 | -0.55(-4.85%) |
Oct 06, 2008 | 11.47 | 12.09 | 10.58 | 11.35 | 191,727 | -0.39(-3.32%) |
Oct 03, 2008 | 12.97 | 13.06 | 11.74 | 11.74 | 103,015 | -0.88(-6.97%) |
Oct 02, 2008 | 13.44 | 13.73 | 12.60 | 12.62 | 84,163 | -0.90(-6.66%) |
Oct 01, 2008 | 13.55 | 13.61 | 12.52 | 13.52 | 128,234 | -0.18(-1.31%) |
Sep 30, 2008 | 13.89 | 13.90 | 12.72 | 13.70 | 194,703 | +0.22(+1.63%) |
Sep 29, 2008 | 13.80 | 13.89 | 12.20 | 13.48 | 129,050 | -0.32(-2.32%) |
Sep 26, 2008 | 13.25 | 13.88 | 12.50 | 13.80 | 151,825 | +0.30(+2.22%) |
Sep 25, 2008 | 13.89 | 13.90 | 13.42 | 13.50 | 96,595 | -0.11(-0.81%) |
Sep 24, 2008 | 13.89 | 13.90 | 13.19 | 13.61 | 109,694 | +0.13(+0.96%) |
Sep 23, 2008 | 12.87 | 13.77 | 12.47 | 13.48 | 92,401 | +0.48(+3.69%) |
Sep 22, 2008 | 13.50 | 13.50 | 12.87 | 13.00 | 113,688 | -0.81(-5.87%) |
Sep 19, 2008 | 13.58 | 13.96 | 11.76 | 13.81 | 361,709 | +2.09(+17.83%) |
Sep 18, 2008 | 12.20 | 12.65 | 10.81 | 11.72 | 254,331 | -0.23(-1.92%) |
Sep 17, 2008 | 12.30 | 12.98 | 11.62 | 11.95 | 148,188 | -0.63(-5.01%) |
Sep 16, 2008 | 12.59 | 13.00 | 11.12 | 12.58 | 166,855 | -0.25(-1.95%) |
Sep 15, 2008 | 13.61 | 13.86 | 12.80 | 12.83 | 187,962 | -1.13(-8.09%) |
Sep 12, 2008 | 13.37 | 13.96 | 13.30 | 13.96 | 113,205 | +0.37(+2.72%) |
Sep 11, 2008 | 13.58 | 13.76 | 13.23 | 13.59 | 241,347 | -0.21(-1.52%) |
Sep 10, 2008 | 13.75 | 14.19 | 13.26 | 13.80 | 273,216 | +0.18(+1.32%) |
Sep 09, 2008 | 13.99 | 14.10 | 13.48 | 13.62 | 318,937 | -0.30(-2.16%) |
Sep 08, 2008 | 13.25 | 13.93 | 13.25 | 13.92 | 144,986 | +0.99(+7.66%) |
Sep 05, 2008 | 12.71 | 13.01 | 12.34 | 12.93 | 133,833 | +0.08(+0.62%) |
Sep 04, 2008 | 13.46 | 13.58 | 12.65 | 12.85 | 173,217 | -0.75(-5.51%) |
Sep 03, 2008 | 13.13 | 13.77 | 12.82 | 13.60 | 235,299 | +0.36(+2.72%) |
Sep 02, 2008 | 12.98 | 13.50 | 12.73 | 13.24 | 200,407 | +0.54(+4.25%) |
Aug 29, 2008 | 13.06 | 13.20 | 12.65 | 12.70 | 126,006 | -0.18(-1.40%) |
Aug 28, 2008 | 12.28 | 12.98 | 12.12 | 12.88 | 204,158 | +0.76(+6.27%) |
Aug 27, 2008 | 11.93 | 12.35 | 11.64 | 12.12 | 137,007 | +0.27(+2.28%) |
Aug 26, 2008 | 11.62 | 12.19 | 11.62 | 11.85 | 105,134 | +0.21(+1.80%) |
Aug 25, 2008 | 11.55 | 11.85 | 11.26 | 11.64 | 130,093 | -0.01(-0.09%) |
Aug 22, 2008 | 11.42 | 11.85 | 11.34 | 11.65 | 102,725 | +0.35(+3.10%) |
Aug 21, 2008 | 11.28 | 11.57 | 11.24 | 11.30 | 96,669 | -0.06(-0.53%) |
Aug 20, 2008 | 10.91 | 11.76 | 10.72 | 11.36 | 231,848 | +0.49(+4.51%) |
Aug 19, 2008 | 11.28 | 11.46 | 10.52 | 10.87 | 133,022 | -0.32(-2.86%) |
Aug 18, 2008 | 11.79 | 11.85 | 11.15 | 11.19 | 127,845 | -0.57(-4.85%) |
Aug 15, 2008 | 12.10 | 12.29 | 11.48 | 11.76 | 192,278 | -0.17(-1.42%) |
Aug 14, 2008 | 11.31 | 12.00 | 10.51 | 11.93 | 143,689 | +0.52(+4.56%) |
Aug 13, 2008 | 11.57 | 11.99 | 11.29 | 11.41 | 132,190 | -0.28(-2.40%) |
Aug 12, 2008 | 12.00 | 12.27 | 11.22 | 11.69 | 227,372 | -0.30(-2.50%) |
Aug 11, 2008 | 11.53 | 12.38 | 11.53 | 11.99 | 182,205 | +0.49(+4.26%) |
Aug 08, 2008 | 10.76 | 11.66 | 10.10 | 11.50 | 294,327 | +0.69(+6.38%) |
Aug 07, 2008 | 11.70 | 11.92 | 10.56 | 10.81 | 210,866 | -1.08(-9.08%) |
Aug 06, 2008 | 11.77 | 11.98 | 11.40 | 11.89 | 152,774 | +0.14(+1.19%) |
Aug 05, 2008 | 12.12 | 12.24 | 11.38 | 11.75 | 266,983 | -0.25(-2.08%) |
Aug 04, 2008 | 12.77 | 13.00 | 11.48 | 12.00 | 370,965 | -0.77(-6.03%) |
Aug 01, 2008 | 12.26 | 13.00 | 12.00 | 12.77 | 212,031 | +0.52(+4.24%) |
Jul 31, 2008 | 11.99 | 12.82 | 11.87 | 12.25 | 341,439 | +0.47(+3.99%) |
Jul 30, 2008 | 11.66 | 11.99 | 11.30 | 11.78 | 189,549 | +0.15(+1.29%) |
Jul 29, 2008 | 11.63 | 11.65 | 10.47 | 11.63 | 248,813 | +1.06(+10.03%) |
Jul 28, 2008 | 11.00 | 11.39 | 10.25 | 10.57 | 176,017 | -0.49(-4.43%) |
Jul 25, 2008 | 11.07 | 11.54 | 10.88 | 11.06 | 179,248 | +0.05(+0.45%) |
Jul 24, 2008 | 11.50 | 11.59 | 10.90 | 11.01 | 159,216 | -0.39(-3.42%) |
Jul 23, 2008 | 11.17 | 11.56 | 11.17 | 11.40 | 130,156 | +0.24(+2.15%) |
Jul 22, 2008 | 10.26 | 11.20 | 10.06 | 11.16 | 119,507 | +0.70(+6.69%) |
Jul 21, 2008 | 10.44 | 10.96 | 10.08 | 10.46 | 211,273 | +0.06(+0.58%) |
Jul 18, 2008 | 9.900 | 10.44 | 9.900 | 10.40 | 188,129 | +0.41(+4.10%) |
Jul 17, 2008 | 9.620 | 10.27 | 9.590 | 9.990 | 118,382 | +0.47(+4.94%) |
Jul 16, 2008 | 8.630 | 9.550 | 8.630 | 9.520 | 156,267 | +0.81(+9.30%) |
Jul 15, 2008 | 8.710 | 9.060 | 8.140 | 8.710 | 145,098 | -0.17(-1.91%) |
Jul 14, 2008 | 9.360 | 9.360 | 8.850 | 8.880 | 88,844 | -0.26(-2.84%) |
Jul 11, 2008 | 8.910 | 9.750 | 8.850 | 9.140 | 116,363 | +0.08(+0.88%) |
Jul 10, 2008 | 8.880 | 9.400 | 8.780 | 9.060 | 123,658 | +0.15(+1.68%) |
Jul 09, 2008 | 9.040 | 9.340 | 8.870 | 8.910 | 103,525 | -0.17(-1.87%) |
Jul 08, 2008 | 8.930 | 9.210 | 8.690 | 9.080 | 220,703 | +0.18(+2.02%) |
Jul 07, 2008 | 8.650 | 9.290 | 8.650 | 8.900 | 166,940 | +0.32(+3.73%) |
Jul 04, 2008 | 8.740 | 9.100 | 8.580 | 8.580 | 40,926 | +0.00(+0.00%) |
Jul 03, 2008 | 8.740 | 9.100 | 8.580 | 8.580 | 40,926 | -0.29(-3.27%) |
Jul 02, 2008 | 8.830 | 9.000 | 8.800 | 8.870 | 130,752 | +0.03(+0.34%) |
Jul 01, 2008 | 8.670 | 8.970 | 8.610 | 8.840 | 106,309 | +0.01(+0.11%) |
Jun 30, 2008 | 9.190 | 9.320 | 8.480 | 8.830 | 147,949 | -0.40(-4.33%) |
Jun 27, 2008 | 9.200 | 9.470 | 8.470 | 9.230 | 855,247 | -0.01(-0.11%) |
Jun 26, 2008 | 8.950 | 9.350 | 8.910 | 9.240 | 134,331 | +0.19(+2.10%) |
Jun 25, 2008 | 8.990 | 9.490 | 8.860 | 9.050 | 141,020 | +0.09(+1.00%) |
Jun 24, 2008 | 9.100 | 9.760 | 8.960 | 8.960 | 133,395 | -0.21(-2.29%) |
Jun 23, 2008 | 9.610 | 9.840 | 9.140 | 9.170 | 103,617 | -0.40(-4.18%) |
Jun 20, 2008 | 9.800 | 9.960 | 9.540 | 9.570 | 164,831 | -0.31(-3.14%) |
Jun 19, 2008 | 9.960 | 10.06 | 9.670 | 9.880 | 137,869 | -0.09(-0.90%) |
Jun 18, 2008 | 10.06 | 10.19 | 9.670 | 9.970 | 120,613 | -0.29(-2.83%) |
Jun 17, 2008 | 10.65 | 10.79 | 10.24 | 10.26 | 72,701 | -0.38(-3.57%) |
Jun 16, 2008 | 10.20 | 10.64 | 9.960 | 10.64 | 228,294 | +0.42(+4.11%) |
Jun 13, 2008 | 9.770 | 10.22 | 9.770 | 10.22 | 140,183 | +0.54(+5.58%) |
Jun 12, 2008 | 9.890 | 10.13 | 9.630 | 9.680 | 274,920 | -0.11(-1.12%) |
Jun 11, 2008 | 10.24 | 10.49 | 9.330 | 9.790 | 243,141 | -0.50(-4.86%) |
Jun 10, 2008 | 10.50 | 10.94 | 10.01 | 10.29 | 231,813 | -0.06(-0.58%) |
Jun 09, 2008 | 10.58 | 10.61 | 10.07 | 10.35 | 112,430 | -0.20(-1.90%) |
Jun 06, 2008 | 10.81 | 10.99 | 10.47 | 10.55 | 94,665 | -0.35(-3.21%) |
Jun 05, 2008 | 10.32 | 10.98 | 10.32 | 10.90 | 131,296 | +0.57(+5.52%) |
Jun 04, 2008 | 10.61 | 10.65 | 10.30 | 10.33 | 109,699 | +0.04(+0.39%) |
Jun 03, 2008 | 10.33 | 10.56 | 10.25 | 10.29 | 92,250 | +0.02(+0.19%) |
Jun 02, 2008 | 10.59 | 10.72 | 10.08 | 10.27 | 131,924 | -0.30(-2.84%) |
May 30, 2008 | 10.22 | 10.67 | 10.01 | 10.57 | 213,818 | +0.32(+3.12%) |
May 29, 2008 | 10.02 | 10.60 | 9.710 | 10.25 | 82,098 | +0.19(+1.89%) |
May 28, 2008 | 10.29 | 10.76 | 10.00 | 10.06 | 70,879 | -0.21(-2.04%) |
May 27, 2008 | 9.770 | 10.53 | 9.770 | 10.27 | 120,452 | +0.53(+5.44%) |
May 26, 2008 | 9.730 | 10.05 | 9.600 | 9.740 | 103,535 | +0.00(+0.00%) |
May 23, 2008 | 9.730 | 10.05 | 9.600 | 9.740 | 103,535 | -0.05(-0.51%) |
May 22, 2008 | 9.440 | 9.980 | 9.430 | 9.790 | 140,638 | +0.36(+3.82%) |
May 21, 2008 | 9.800 | 10.07 | 9.360 | 9.430 | 118,536 | -0.33(-3.38%) |
May 20, 2008 | 9.740 | 9.880 | 9.590 | 9.760 | 93,628 | -0.06(-0.61%) |
May 19, 2008 | 9.650 | 9.940 | 9.410 | 9.820 | 136,728 | +0.14(+1.45%) |
May 16, 2008 | 9.450 | 9.860 | 9.250 | 9.680 | 238,171 | +0.29(+3.09%) |
May 15, 2008 | 9.520 | 9.520 | 9.170 | 9.390 | 170,185 | -0.17(-1.78%) |
May 14, 2008 | 9.900 | 10.32 | 9.450 | 9.560 | 137,935 | -0.33(-3.34%) |
May 13, 2008 | 9.430 | 9.950 | 9.150 | 9.890 | 182,479 | +0.42(+4.44%) |
May 12, 2008 | 9.100 | 9.760 | 8.960 | 9.470 | 161,703 | +0.37(+4.07%) |
May 09, 2008 | 8.590 | 9.430 | 8.590 | 9.100 | 134,285 | +0.39(+4.48%) |
May 08, 2008 | 8.660 | 9.220 | 8.649 | 8.710 | 132,451 | +0.06(+0.69%) |
May 07, 2008 | 8.610 | 8.800 | 8.390 | 8.650 | 164,588 | +0.06(+0.70%) |
May 06, 2008 | 8.010 | 8.610 | 7.930 | 8.590 | 200,479 | +0.55(+6.84%) |
May 05, 2008 | 7.960 | 8.190 | 7.850 | 8.040 | 147,289 | +0.09(+1.13%) |
May 02, 2008 | 8.200 | 8.200 | 7.726 | 7.950 | 115,918 | -0.14(-1.73%) |
May 01, 2008 | 6.710 | 8.940 | 6.710 | 8.090 | 179,795 | +1.39(+20.75%) |
Apr 30, 2008 | 6.480 | 6.940 | 6.480 | 6.700 | 69,961 | +0.25(+3.88%) |
Apr 29, 2008 | 6.330 | 6.490 | 6.100 | 6.450 | 61,236 | +0.15(+2.38%) |
Apr 28, 2008 | 6.480 | 6.580 | 6.290 | 6.300 | 24,547 | -0.20(-3.08%) |
Apr 25, 2008 | 6.800 | 6.850 | 6.490 | 6.500 | 86,117 | -0.26(-3.85%) |
Apr 24, 2008 | 6.620 | 6.770 | 6.400 | 6.760 | 63,220 | +0.16(+2.42%) |
Apr 23, 2008 | 6.330 | 6.630 | 6.300 | 6.600 | 35,419 | +0.31(+4.93%) |
Apr 22, 2008 | 6.260 | 6.370 | 6.130 | 6.290 | 151,590 | -0.01(-0.16%) |
Apr 21, 2008 | 6.400 | 6.450 | 6.237 | 6.300 | 116,228 | -0.15(-2.33%) |
Apr 18, 2008 | 6.620 | 6.730 | 6.320 | 6.450 | 39,310 | -0.01(-0.15%) |
Apr 17, 2008 | 6.680 | 6.680 | 6.330 | 6.460 | 38,818 | -0.25(-3.73%) |
Apr 16, 2008 | 6.630 | 6.760 | 6.540 | 6.710 | 65,641 | +0.16(+2.44%) |
Apr 15, 2008 | 6.520 | 6.600 | 6.160 | 6.550 | 157,794 | +0.06(+0.92%) |
Apr 14, 2008 | 6.440 | 6.620 | 6.400 | 6.490 | 91,774 | +0.04(+0.62%) |
Apr 11, 2008 | 6.470 | 6.600 | 6.360 | 6.450 | 121,913 | +0.03(+0.47%) |
Apr 10, 2008 | 6.420 | 6.505 | 6.240 | 6.420 | 97,339 | +0.01(+0.16%) |
Apr 09, 2008 | 6.870 | 6.870 | 6.380 | 6.410 | 126,909 | -0.48(-6.97%) |
Apr 08, 2008 | 6.670 | 7.210 | 6.670 | 6.890 | 46,546 | +0.20(+2.99%) |
Apr 07, 2008 | 6.840 | 6.940 | 6.670 | 6.690 | 37,227 | -0.12(-1.76%) |
Apr 04, 2008 | 6.920 | 6.920 | 6.710 | 6.810 | 122,642 | -0.10(-1.45%) |
Apr 03, 2008 | 6.930 | 7.010 | 6.860 | 6.910 | 41,455 | -0.10(-1.43%) |
Apr 02, 2008 | 6.950 | 7.110 | 6.940 | 7.010 | 187,853 | +0.05(+0.72%) |