Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 0.9157 | 0.9352 | 0.7605 | 0.7605 | 549,412 | -0.14(-15.52%) |
Mar 30, 2009 | 0.9313 | 0.9468 | 0.8537 | 0.9002 | 394,667 | -0.12(-12.12%) |
Mar 26, 2009 | 0.9313 | 1.024 | 0.8925 | 1.024 | 430,407 | +0.09(+10.00%) |
Mar 25, 2009 | 0.9080 | 0.9546 | 0.8769 | 0.9313 | 324,987 | +0.03(+3.45%) |
Mar 24, 2009 | 0.9468 | 1.009 | 0.9002 | 0.9002 | 283,258 | -0.09(-9.37%) |
Mar 23, 2009 | 0.9895 | 1.001 | 0.9701 | 0.9934 | 340,564 | +0.01(+0.79%) |
Mar 20, 2009 | 0.9701 | 1.180 | 0.9235 | 0.9856 | 862,312 | +0.02(+2.42%) |
Mar 19, 2009 | 1.086 | 1.086 | 0.9313 | 0.9623 | 194,889 | -0.11(-10.14%) |
Mar 18, 2009 | 0.9701 | 1.125 | 0.9623 | 1.071 | 279,405 | +0.10(+10.40%) |
Mar 17, 2009 | 0.9390 | 0.9856 | 0.8614 | 0.9701 | 266,119 | +0.04(+4.17%) |
Mar 16, 2009 | 0.9468 | 0.9623 | 0.9157 | 0.9313 | 179,943 | -0.02(-1.64%) |
Mar 13, 2009 | 0.9934 | 0.9934 | 0.9080 | 0.9468 | 0 | -0.01(-0.81%) |
Mar 12, 2009 | 0.9701 | 1.017 | 0.9080 | 0.9546 | 460,480 | -0.02(-1.60%) |
Mar 11, 2009 | 1.040 | 1.234 | 0.9313 | 0.9701 | 239,773 | -0.11(-10.07%) |
Mar 10, 2009 | 0.9701 | 1.265 | 0.9701 | 1.079 | 378,198 | +0.12(+13.01%) |
Mar 09, 2009 | 0.8459 | 1.009 | 0.8459 | 0.9546 | 355,340 | +0.10(+11.82%) |
Mar 06, 2009 | 0.9390 | 0.9623 | 0.8071 | 0.8537 | 0 | -0.08(-8.33%) |
Mar 05, 2009 | 1.032 | 1.086 | 0.9313 | 0.9313 | 113,045 | -0.12(-11.11%) |
Mar 04, 2009 | 0.9313 | 1.086 | 0.9235 | 1.048 | 307,818 | -0.13(-11.18%) |
Mar 02, 2009 | 0.7761 | 1.273 | 0.7683 | 1.180 | 693,853 | +0.44(+60.00%) |
Feb 27, 2009 | 0.5588 | 0.9468 | 0.5355 | 0.7373 | 898,901 | +0.22(+41.79%) |
Feb 26, 2009 | 0.7140 | 0.7373 | 0.5200 | 0.5200 | 733,077 | -0.18(-25.56%) |
Feb 25, 2009 | 0.8692 | 0.8692 | 0.6829 | 0.6985 | 338,763 | -0.15(-17.43%) |
Feb 24, 2009 | 0.7916 | 0.8925 | 0.7761 | 0.8459 | 284,707 | +0.09(+12.37%) |
Feb 23, 2009 | 0.8925 | 0.8925 | 0.7528 | 0.7528 | 266,982 | -0.05(-5.83%) |
Feb 20, 2009 | 0.8925 | 0.9235 | 0.7916 | 0.7993 | 167,980 | -0.11(-11.97%) |
Feb 19, 2009 | 1.048 | 1.071 | 0.8925 | 0.9080 | 144,413 | -0.13(-12.69%) |
Feb 18, 2009 | 1.102 | 1.102 | 1.017 | 1.040 | 149,158 | -0.05(-4.29%) |
Feb 17, 2009 | 1.412 | 1.436 | 1.086 | 1.086 | 417,410 | -0.38(-25.93%) |
Feb 13, 2009 | 1.319 | 1.544 | 1.312 | 1.467 | 260,803 | +0.16(+11.83%) |
Feb 12, 2009 | 1.374 | 1.374 | 1.249 | 1.312 | 99,977 | -0.09(-6.11%) |
Feb 11, 2009 | 1.343 | 1.451 | 1.343 | 1.397 | 137,752 | +0.05(+4.05%) |
Feb 10, 2009 | 1.521 | 1.568 | 1.343 | 1.343 | 208,578 | -0.19(-12.18%) |
Feb 09, 2009 | 1.537 | 1.568 | 1.482 | 1.529 | 120,637 | -0.01(-0.51%) |
Feb 06, 2009 | 1.397 | 1.552 | 1.397 | 1.537 | 277,060 | +0.13(+9.39%) |
Feb 05, 2009 | 1.343 | 1.537 | 1.118 | 1.405 | 410,756 | +0.05(+3.43%) |
Feb 04, 2009 | 1.637 | 1.645 | 1.312 | 1.358 | 287,269 | -0.27(-16.67%) |
Feb 03, 2009 | 1.490 | 1.684 | 1.343 | 1.630 | 417,419 | +0.15(+9.95%) |
Feb 02, 2009 | 1.451 | 1.509 | 1.443 | 1.482 | 259,793 | -0.01(-0.52%) |
Jan 30, 2009 | 1.521 | 1.521 | 1.319 | 1.490 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 1.273 | 1.552 | 1.249 | 1.490 | 396,842 | +0.21(+16.36%) |
Jan 28, 2009 | 1.389 | 1.397 | 1.211 | 1.280 | 364,334 | -0.09(-6.25%) |
Jan 27, 2009 | 1.374 | 1.405 | 1.358 | 1.366 | 150,622 | -0.01(-0.56%) |
Jan 26, 2009 | 1.397 | 1.420 | 1.358 | 1.374 | 233,281 | -0.02(-1.12%) |
Jan 23, 2009 | 1.521 | 1.521 | 1.312 | 1.389 | 444,880 | -0.17(-10.95%) |
Jan 22, 2009 | 1.692 | 1.800 | 1.506 | 1.560 | 351,065 | -0.17(-9.87%) |
Jan 21, 2009 | 1.901 | 1.971 | 1.436 | 1.731 | 969,133 | -0.14(-7.47%) |
Jan 20, 2009 | 2.212 | 2.243 | 1.839 | 1.870 | 465,937 | -0.41(-18.03%) |
Jan 16, 2009 | 2.553 | 2.600 | 2.204 | 2.282 | 540,748 | -0.26(-10.09%) |
Jan 15, 2009 | 2.670 | 2.670 | 2.173 | 2.538 | 985,945 | -0.11(-4.11%) |
Jan 14, 2009 | 2.716 | 2.739 | 2.429 | 2.646 | 356,618 | -0.12(-4.48%) |
Jan 13, 2009 | 2.646 | 2.910 | 2.538 | 2.771 | 379,823 | +0.13(+5.00%) |
Jan 12, 2009 | 3.065 | 3.065 | 2.406 | 2.639 | 460,247 | -0.42(-13.71%) |
Jan 09, 2009 | 3.570 | 3.593 | 3.058 | 3.058 | 421,500 | -0.54(-14.90%) |
Jan 08, 2009 | 3.104 | 3.609 | 2.763 | 3.593 | 724,195 | +0.36(+11.03%) |
Jan 07, 2009 | 3.469 | 3.647 | 3.145 | 3.236 | 713,352 | -0.26(-7.33%) |
Jan 06, 2009 | 3.050 | 3.717 | 3.042 | 3.492 | 601,885 | +0.45(+14.80%) |
Jan 05, 2009 | 2.941 | 3.065 | 2.639 | 3.042 | 721,483 | +0.08(+2.62%) |
Jan 02, 2009 | 2.662 | 3.011 | 2.414 | 2.965 | 0 | +0.29(+10.72%) |
Jan 01, 2009 | 1.987 | 2.685 | 1.987 | 2.677 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.987 | 2.685 | 1.987 | 2.677 | 614,198 | +0.69(+34.77%) |
Dec 30, 2008 | 2.514 | 2.600 | 1.948 | 1.987 | 617,916 | -0.50(-20.25%) |
Dec 29, 2008 | 2.592 | 2.693 | 2.476 | 2.491 | 427,460 | -0.12(-4.46%) |
Dec 26, 2008 | 2.670 | 2.681 | 2.538 | 2.608 | 160,290 | -0.04(-1.47%) |
Dec 24, 2008 | 2.615 | 2.654 | 2.514 | 2.646 | 320,330 | +0.03(+1.19%) |
Dec 23, 2008 | 2.382 | 2.747 | 2.365 | 2.615 | 523,030 | +0.26(+10.86%) |
Dec 22, 2008 | 2.763 | 2.871 | 2.274 | 2.359 | 654,948 | -0.43(-15.56%) |
Dec 19, 2008 | 2.220 | 2.972 | 2.165 | 2.794 | 1,133,695 | +0.65(+30.43%) |
Dec 18, 2008 | 1.963 | 2.305 | 1.963 | 2.142 | 372,625 | +0.17(+8.66%) |
Dec 17, 2008 | 1.932 | 1.979 | 1.839 | 1.971 | 376,438 | +0.02(+0.79%) |
Dec 16, 2008 | 1.870 | 2.134 | 1.560 | 1.956 | 812,891 | +0.11(+5.88%) |
Dec 15, 2008 | 2.041 | 2.142 | 1.754 | 1.847 | 382,839 | -0.17(-8.46%) |
Dec 12, 2008 | 1.591 | 2.173 | 1.591 | 2.018 | 502,490 | +0.39(+23.81%) |
Dec 11, 2008 | 1.614 | 1.688 | 1.506 | 1.630 | 595,393 | -0.01(-0.47%) |
Dec 10, 2008 | 1.552 | 1.653 | 1.529 | 1.637 | 666,498 | +0.10(+6.57%) |
Dec 09, 2008 | 1.529 | 1.653 | 1.312 | 1.537 | 753,299 | -0.01(-0.50%) |
Dec 08, 2008 | 1.622 | 1.645 | 1.467 | 1.544 | 764,429 | +0.00(+0.00%) |
Dec 05, 2008 | 1.374 | 1.552 | 1.335 | 1.544 | 291,427 | +0.16(+11.80%) |
Dec 04, 2008 | 1.226 | 1.513 | 1.226 | 1.381 | 628,597 | +0.14(+11.25%) |
Dec 03, 2008 | 1.149 | 1.257 | 1.079 | 1.242 | 523,568 | +0.12(+10.34%) |
Dec 02, 2008 | 0.7605 | 1.125 | 0.7295 | 1.125 | 374,529 | +0.39(+52.63%) |
Dec 01, 2008 | 0.6985 | 0.7993 | 0.6985 | 0.7373 | 399,067 | +0.02(+3.26%) |
Nov 28, 2008 | 0.7295 | 0.7373 | 0.6985 | 0.7140 | 236,955 | -0.01(-1.08%) |
Nov 26, 2008 | 0.6441 | 0.7217 | 0.5044 | 0.7217 | 3,798,004 | +0.02(+3.33%) |
Nov 25, 2008 | 0.7761 | 0.7993 | 0.6519 | 0.6985 | 493,033 | -0.07(-9.09%) |
Nov 24, 2008 | 0.8304 | 0.8459 | 0.7373 | 0.7683 | 654,524 | -0.06(-7.48%) |
Nov 21, 2008 | 0.7838 | 0.8304 | 0.7411 | 0.8304 | 1,190,322 | +0.07(+9.18%) |
Nov 20, 2008 | 0.8847 | 1.001 | 0.7450 | 0.7605 | 1,629,940 | -0.09(-10.09%) |
Nov 19, 2008 | 0.6131 | 0.9002 | 0.6131 | 0.8459 | 1,572,894 | +0.23(+37.97%) |
Nov 18, 2008 | 0.7062 | 0.7993 | 0.5665 | 0.6131 | 7,561,280 | -0.09(-13.19%) |
Nov 17, 2008 | 0.9157 | 0.9157 | 0.6907 | 0.7062 | 443,622 | -0.19(-20.87%) |
Nov 14, 2008 | 1.086 | 1.110 | 0.8847 | 0.8925 | 1,087,549 | -0.19(-17.27%) |
Nov 13, 2008 | 1.358 | 1.374 | 1.032 | 1.079 | 818,193 | -0.27(-20.11%) |
Nov 12, 2008 | 1.583 | 1.599 | 1.350 | 1.350 | 525,513 | -0.26(-15.94%) |
Nov 11, 2008 | 1.738 | 1.762 | 1.606 | 1.606 | 215,394 | -0.14(-8.00%) |
Nov 10, 2008 | 1.956 | 2.041 | 1.731 | 1.746 | 234,339 | -0.17(-8.91%) |
Nov 07, 2008 | 2.064 | 2.142 | 1.878 | 1.917 | 516,952 | -0.12(-5.73%) |
Nov 06, 2008 | 2.126 | 2.173 | 1.994 | 2.033 | 353,015 | -0.16(-7.42%) |
Nov 05, 2008 | 2.196 | 2.499 | 2.103 | 2.196 | 587,683 | +0.05(+2.54%) |
Nov 04, 2008 | 2.375 | 2.429 | 2.080 | 2.142 | 413,655 | -0.18(-7.69%) |
Nov 03, 2008 | 2.188 | 2.499 | 2.049 | 2.320 | 455,196 | +0.13(+6.03%) |
Oct 31, 2008 | 2.057 | 2.320 | 1.994 | 2.188 | 704,283 | +0.17(+8.46%) |
Oct 30, 2008 | 1.894 | 2.018 | 1.870 | 2.018 | 405,920 | +0.12(+6.56%) |
Oct 29, 2008 | 1.909 | 2.041 | 1.863 | 1.894 | 763,197 | +0.02(+0.83%) |
Oct 28, 2008 | 2.095 | 2.111 | 1.847 | 1.878 | 1,402,739 | -0.16(-7.98%) |
Oct 27, 2008 | 2.173 | 2.173 | 1.863 | 2.041 | 1,253,874 | -0.19(-8.36%) |
Oct 24, 2008 | 2.088 | 2.282 | 2.018 | 2.227 | 1,016,504 | -0.01(-0.35%) |
Oct 23, 2008 | 2.569 | 3.019 | 1.948 | 2.235 | 796,788 | -0.31(-12.19%) |
Oct 22, 2008 | 2.833 | 2.833 | 2.499 | 2.545 | 350,244 | -0.37(-12.77%) |
Oct 21, 2008 | 3.058 | 3.159 | 2.910 | 2.918 | 572,307 | -0.19(-6.23%) |
Oct 20, 2008 | 3.259 | 3.259 | 2.968 | 3.112 | 373,817 | -0.06(-1.96%) |
Oct 17, 2008 | 3.112 | 3.415 | 2.980 | 3.174 | 495,770 | -0.01(-0.24%) |
Oct 16, 2008 | 3.593 | 3.609 | 2.825 | 3.182 | 646,810 | -0.39(-10.87%) |
Oct 15, 2008 | 3.748 | 3.810 | 3.570 | 3.570 | 533,104 | -0.23(-6.12%) |
Oct 14, 2008 | 4.160 | 4.175 | 3.710 | 3.803 | 408,017 | -0.24(-5.95%) |
Oct 13, 2008 | 4.098 | 4.098 | 3.756 | 4.043 | 403,673 | +0.26(+6.98%) |
Oct 10, 2008 | 3.267 | 3.803 | 3.019 | 3.779 | 744,672 | +0.25(+7.03%) |
Oct 09, 2008 | 4.230 | 4.230 | 3.508 | 3.531 | 487,844 | -0.61(-14.79%) |
Oct 08, 2008 | 4.175 | 4.478 | 4.074 | 4.144 | 414,105 | -0.20(-4.64%) |
Oct 07, 2008 | 4.975 | 5.060 | 4.323 | 4.346 | 385,306 | -0.56(-11.39%) |
Oct 06, 2008 | 4.943 | 5.106 | 4.470 | 4.905 | 966,034 | -0.31(-5.95%) |
Oct 03, 2008 | 5.425 | 5.479 | 5.184 | 5.215 | 515,970 | -0.12(-2.33%) |
Oct 02, 2008 | 5.603 | 5.634 | 5.266 | 5.339 | 425,094 | -0.31(-5.49%) |
Oct 01, 2008 | 5.657 | 5.727 | 5.444 | 5.650 | 290,970 | -0.20(-3.45%) |
Sep 30, 2008 | 5.619 | 5.898 | 5.425 | 5.851 | 478,621 | +0.29(+5.16%) |
Sep 29, 2008 | 5.898 | 5.937 | 5.463 | 5.564 | 492,106 | -0.44(-7.36%) |
Sep 26, 2008 | 6.100 | 6.162 | 5.937 | 6.007 | 0 | -0.18(-2.89%) |
Sep 25, 2008 | 6.131 | 6.441 | 6.007 | 6.185 | 623,098 | +0.03(+0.50%) |
Sep 24, 2008 | 6.682 | 6.690 | 6.108 | 6.154 | 589,160 | -0.53(-7.90%) |
Sep 23, 2008 | 6.775 | 7.008 | 6.659 | 6.682 | 386,181 | -0.09(-1.37%) |
Sep 22, 2008 | 7.373 | 7.373 | 6.736 | 6.775 | 302,448 | -0.59(-8.01%) |
Sep 19, 2008 | 7.147 | 10.66 | 6.434 | 7.365 | 0 | +0.05(+0.64%) |
Sep 18, 2008 | 6.930 | 7.567 | 6.884 | 7.318 | 843,917 | +0.54(+8.02%) |
Sep 17, 2008 | 6.891 | 6.953 | 6.503 | 6.775 | 774,649 | -0.23(-3.32%) |
Sep 16, 2008 | 6.465 | 7.008 | 6.154 | 7.008 | 642,982 | +0.45(+6.86%) |
Sep 15, 2008 | 6.690 | 6.876 | 6.519 | 6.558 | 414,705 | -0.33(-4.74%) |
Sep 12, 2008 | 7.008 | 7.101 | 6.814 | 6.884 | 280,303 | -0.17(-2.42%) |
Sep 11, 2008 | 6.969 | 7.070 | 6.829 | 7.054 | 253,702 | +0.07(+1.00%) |
Sep 10, 2008 | 7.116 | 7.194 | 6.860 | 6.985 | 347,100 | -0.04(-0.55%) |
Sep 09, 2008 | 7.264 | 7.489 | 6.992 | 7.023 | 412,631 | -0.19(-2.58%) |
Sep 08, 2008 | 7.070 | 7.264 | 6.946 | 7.210 | 430,059 | +0.45(+6.66%) |
Sep 05, 2008 | 6.573 | 6.822 | 6.496 | 6.759 | 0 | +0.18(+2.71%) |
Sep 04, 2008 | 6.666 | 6.713 | 6.449 | 6.581 | 272,293 | -0.15(-2.19%) |
Sep 03, 2008 | 6.736 | 6.814 | 6.503 | 6.728 | 417,982 | -0.01(-0.12%) |
Sep 02, 2008 | 6.666 | 6.911 | 6.410 | 6.736 | 668,036 | +0.15(+2.24%) |
Aug 29, 2008 | 6.829 | 6.853 | 6.527 | 6.589 | 211,861 | -0.20(-2.97%) |
Aug 28, 2008 | 6.565 | 6.845 | 6.503 | 6.791 | 233,496 | +0.21(+3.18%) |
Aug 27, 2008 | 6.542 | 6.806 | 6.488 | 6.581 | 355,250 | +0.03(+0.47%) |
Aug 26, 2008 | 6.364 | 6.565 | 6.309 | 6.550 | 382,838 | +0.19(+2.93%) |
Aug 25, 2008 | 6.682 | 6.682 | 6.325 | 6.364 | 275,011 | -0.31(-4.65%) |
Aug 22, 2008 | 6.395 | 6.705 | 6.348 | 6.674 | 207,520 | +0.29(+4.62%) |
Aug 21, 2008 | 6.449 | 6.596 | 6.302 | 6.379 | 252,733 | -0.13(-2.03%) |
Aug 20, 2008 | 6.744 | 7.008 | 6.472 | 6.511 | 487,347 | -0.19(-2.89%) |
Aug 19, 2008 | 6.884 | 6.891 | 6.666 | 6.705 | 855,516 | -0.16(-2.37%) |
Aug 18, 2008 | 6.961 | 7.116 | 6.798 | 6.868 | 430,606 | -0.05(-0.67%) |
Aug 15, 2008 | 6.759 | 7.225 | 6.759 | 6.915 | 0 | +0.13(+1.95%) |
Aug 14, 2008 | 6.488 | 6.868 | 6.488 | 6.783 | 419,557 | +0.23(+3.55%) |
Aug 13, 2008 | 6.201 | 6.690 | 6.185 | 6.550 | 505,087 | +0.35(+5.63%) |
Aug 12, 2008 | 6.185 | 6.371 | 6.108 | 6.201 | 501,757 | +0.05(+0.76%) |
Aug 11, 2008 | 5.844 | 6.278 | 5.782 | 6.154 | 585,452 | +0.32(+5.45%) |
Aug 08, 2008 | 5.603 | 5.968 | 5.332 | 5.836 | 634,788 | +0.29(+5.17%) |
Aug 07, 2008 | 5.580 | 5.626 | 5.394 | 5.549 | 1,645,189 | -0.09(-1.52%) |
Aug 06, 2008 | 6.402 | 6.519 | 5.355 | 5.634 | 3,132,550 | -1.34(-19.24%) |
Aug 05, 2008 | 6.589 | 7.008 | 6.589 | 6.977 | 511,287 | +0.40(+6.14%) |
Aug 04, 2008 | 6.783 | 6.868 | 6.426 | 6.573 | 335,320 | -0.26(-3.86%) |
Aug 01, 2008 | 6.682 | 6.899 | 6.534 | 6.837 | 303,724 | +0.19(+2.80%) |
Jul 31, 2008 | 6.713 | 6.876 | 6.643 | 6.651 | 373,486 | -0.17(-2.50%) |
Jul 30, 2008 | 6.783 | 6.985 | 6.562 | 6.822 | 676,949 | +0.06(+0.92%) |
Jul 29, 2008 | 6.759 | 6.806 | 6.480 | 6.759 | 443,495 | +0.28(+4.31%) |
Jul 28, 2008 | 6.519 | 6.558 | 6.410 | 6.480 | 456,497 | -0.04(-0.60%) |
Jul 25, 2008 | 6.534 | 6.651 | 6.426 | 6.519 | 453,186 | +0.05(+0.72%) |
Jul 24, 2008 | 6.721 | 6.767 | 6.434 | 6.472 | 466,558 | -0.22(-3.25%) |
Jul 23, 2008 | 6.441 | 6.814 | 6.434 | 6.690 | 1,071,954 | +0.29(+4.48%) |
Jul 22, 2008 | 6.123 | 6.511 | 6.069 | 6.402 | 1,194,316 | +0.29(+4.70%) |
Jul 21, 2008 | 6.115 | 6.146 | 6.030 | 6.115 | 597,208 | -0.01(-0.13%) |
Jul 18, 2008 | 6.146 | 6.170 | 5.976 | 6.123 | 1,873,870 | -0.05(-0.75%) |
Jul 17, 2008 | 6.154 | 6.240 | 6.007 | 6.170 | 2,592,421 | +0.00(+0.00%) |
Jul 16, 2008 | 6.053 | 6.201 | 5.883 | 6.170 | 1,345,282 | +0.09(+1.53%) |
Jul 15, 2008 | 6.387 | 6.387 | 5.983 | 6.077 | 1,192,856 | -0.40(-6.12%) |
Jul 14, 2008 | 6.596 | 6.596 | 6.317 | 6.472 | 487,111 | -0.07(-1.07%) |
Jul 11, 2008 | 6.628 | 6.666 | 6.426 | 6.542 | 544,285 | -0.14(-2.09%) |
Jul 10, 2008 | 6.666 | 6.728 | 6.496 | 6.682 | 1,025,362 | +0.02(+0.35%) |
Jul 09, 2008 | 7.062 | 7.062 | 6.628 | 6.659 | 755,989 | -0.39(-5.51%) |
Jul 08, 2008 | 7.737 | 7.737 | 6.783 | 7.047 | 1,465,489 | -0.69(-8.93%) |
Jul 07, 2008 | 7.916 | 7.955 | 7.528 | 7.737 | 489,220 | -0.19(-2.35%) |
Jul 04, 2008 | 8.071 | 8.141 | 7.761 | 7.924 | 556,306 | +0.00(+0.00%) |
Jul 03, 2008 | 8.071 | 8.141 | 7.761 | 7.924 | 556,306 | -0.16(-2.02%) |
Jul 02, 2008 | 8.583 | 8.583 | 7.900 | 8.087 | 1,060,451 | -0.49(-5.70%) |
Jul 01, 2008 | 8.606 | 8.684 | 8.249 | 8.575 | 557,751 | -0.14(-1.60%) |
Jun 30, 2008 | 8.738 | 9.072 | 8.700 | 8.715 | 397,845 | -0.16(-1.75%) |
Jun 27, 2008 | 9.181 | 9.181 | 8.735 | 8.870 | 873,311 | -0.31(-3.38%) |
Jun 26, 2008 | 9.437 | 9.437 | 9.088 | 9.181 | 328,587 | -0.31(-3.27%) |
Jun 25, 2008 | 9.887 | 10.01 | 9.351 | 9.491 | 722,510 | -0.37(-3.78%) |
Jun 24, 2008 | 10.32 | 10.35 | 9.864 | 9.864 | 384,953 | -0.54(-5.22%) |
Jun 23, 2008 | 10.53 | 10.64 | 10.32 | 10.41 | 333,079 | -0.17(-1.61%) |
Jun 20, 2008 | 10.82 | 10.93 | 10.39 | 10.58 | 615,447 | -0.35(-3.20%) |
Jun 19, 2008 | 10.64 | 10.93 | 10.56 | 10.93 | 502,798 | +0.28(+2.62%) |
Jun 18, 2008 | 10.52 | 10.69 | 10.48 | 10.65 | 417,015 | +0.09(+0.88%) |
Jun 17, 2008 | 10.67 | 10.69 | 10.52 | 10.55 | 271,725 | -0.09(-0.80%) |
Jun 16, 2008 | 10.47 | 10.69 | 10.42 | 10.64 | 287,602 | +0.11(+1.03%) |
Jun 13, 2008 | 10.66 | 10.78 | 10.39 | 10.53 | 263,476 | -0.02(-0.15%) |
Jun 12, 2008 | 10.48 | 10.69 | 10.36 | 10.55 | 1,013,667 | +0.17(+1.65%) |
Jun 11, 2008 | 10.85 | 10.85 | 10.38 | 10.38 | 434,382 | -0.47(-4.36%) |
Jun 10, 2008 | 10.99 | 11.04 | 10.80 | 10.85 | 652,325 | -0.06(-0.57%) |
Jun 09, 2008 | 11.38 | 11.38 | 10.71 | 10.91 | 485,133 | -0.46(-4.03%) |
Jun 06, 2008 | 11.74 | 11.74 | 11.34 | 11.37 | 317,057 | -0.47(-3.93%) |
Jun 05, 2008 | 11.63 | 11.84 | 11.60 | 11.83 | 658,339 | +0.23(+2.01%) |
Jun 04, 2008 | 11.32 | 11.86 | 11.31 | 11.60 | 332,217 | +0.22(+1.91%) |
Jun 03, 2008 | 11.45 | 11.48 | 11.25 | 11.38 | 265,839 | -0.06(-0.54%) |
Jun 02, 2008 | 11.90 | 11.90 | 11.16 | 11.45 | 413,288 | -0.46(-3.85%) |
May 30, 2008 | 11.82 | 11.97 | 11.60 | 11.90 | 352,519 | +0.05(+0.39%) |
May 29, 2008 | 11.63 | 12.10 | 11.63 | 11.86 | 270,314 | +0.20(+1.73%) |
May 28, 2008 | 11.78 | 11.94 | 11.48 | 11.66 | 172,615 | -0.10(-0.86%) |
May 27, 2008 | 11.60 | 11.91 | 11.53 | 11.76 | 194,870 | +0.19(+1.61%) |
May 26, 2008 | 11.91 | 11.96 | 11.51 | 11.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.91 | 11.96 | 11.51 | 11.57 | 205,262 | -0.42(-3.50%) |
May 22, 2008 | 11.54 | 12.07 | 11.47 | 11.99 | 575,910 | +0.47(+4.11%) |
May 21, 2008 | 11.72 | 11.79 | 11.25 | 11.52 | 533,114 | -0.13(-1.13%) |
May 20, 2008 | 11.89 | 12.06 | 11.58 | 11.65 | 620,305 | -0.32(-2.66%) |
May 19, 2008 | 11.91 | 12.26 | 11.83 | 11.97 | 1,117,727 | +0.02(+0.13%) |
May 16, 2008 | 12.07 | 12.10 | 11.81 | 11.95 | 658,227 | +0.08(+0.65%) |
May 15, 2008 | 11.73 | 12.09 | 11.53 | 11.87 | 804,011 | +0.09(+0.79%) |
May 14, 2008 | 11.80 | 11.92 | 11.64 | 11.78 | 675,870 | +0.08(+0.66%) |
May 13, 2008 | 11.80 | 11.81 | 11.45 | 11.70 | 851,747 | -0.05(-0.46%) |
May 12, 2008 | 11.25 | 11.80 | 11.23 | 11.76 | 337,112 | +0.50(+4.48%) |
May 09, 2008 | 10.91 | 11.28 | 10.91 | 11.25 | 144,481 | +0.13(+1.19%) |
May 08, 2008 | 11.10 | 11.21 | 10.98 | 11.12 | 404,526 | +0.02(+0.21%) |
May 07, 2008 | 11.21 | 11.30 | 10.71 | 11.10 | 986,519 | -0.58(-4.98%) |
May 06, 2008 | 11.59 | 11.78 | 11.23 | 11.68 | 426,279 | +0.13(+1.14%) |
May 05, 2008 | 11.45 | 11.60 | 11.31 | 11.55 | 322,935 | +0.02(+0.20%) |
May 02, 2008 | 11.50 | 11.70 | 11.30 | 11.52 | 394,658 | +0.14(+1.23%) |
May 01, 2008 | 10.77 | 11.71 | 10.76 | 11.38 | 400,123 | +0.58(+5.39%) |
Apr 30, 2008 | 10.86 | 11.25 | 10.78 | 10.80 | 303,357 | -0.04(-0.36%) |
Apr 29, 2008 | 10.72 | 11.11 | 10.68 | 10.84 | 364,405 | +0.09(+0.87%) |
Apr 28, 2008 | 10.48 | 11.02 | 10.36 | 10.75 | 482,379 | +0.27(+2.59%) |
Apr 25, 2008 | 10.53 | 10.66 | 10.11 | 10.48 | 190,774 | +0.02(+0.15%) |
Apr 24, 2008 | 10.14 | 10.63 | 10.06 | 10.46 | 317,708 | +0.33(+3.29%) |
Apr 23, 2008 | 10.21 | 10.28 | 10.07 | 10.13 | 387,046 | -0.04(-0.38%) |
Apr 22, 2008 | 10.56 | 10.56 | 10.08 | 10.17 | 631,116 | -0.33(-3.11%) |
Apr 21, 2008 | 10.59 | 10.72 | 10.36 | 10.49 | 226,647 | -0.22(-2.03%) |
Apr 18, 2008 | 10.61 | 10.96 | 10.61 | 10.71 | 296,187 | +0.27(+2.60%) |
Apr 17, 2008 | 10.42 | 10.52 | 10.36 | 10.44 | 168,786 | -0.02(-0.15%) |
Apr 16, 2008 | 10.28 | 10.69 | 10.22 | 10.45 | 348,165 | +0.21(+2.05%) |
Apr 15, 2008 | 10.21 | 10.28 | 10.16 | 10.24 | 363,441 | +0.08(+0.76%) |
Apr 14, 2008 | 10.11 | 10.24 | 10.09 | 10.17 | 305,792 | +0.04(+0.38%) |
Apr 11, 2008 | 10.37 | 10.44 | 10.08 | 10.13 | 421,488 | -0.33(-3.12%) |
Apr 10, 2008 | 10.46 | 10.57 | 10.33 | 10.45 | 209,004 | -0.01(-0.07%) |
Apr 09, 2008 | 10.80 | 10.84 | 10.32 | 10.46 | 377,033 | -0.39(-3.58%) |
Apr 08, 2008 | 10.59 | 10.91 | 10.59 | 10.85 | 208,747 | +0.15(+1.38%) |
Apr 07, 2008 | 10.64 | 10.90 | 10.54 | 10.70 | 307,900 | +0.19(+1.77%) |
Apr 04, 2008 | 10.60 | 10.98 | 10.41 | 10.52 | 372,024 | -0.06(-0.59%) |
Apr 03, 2008 | 10.76 | 10.81 | 10.48 | 10.58 | 537,784 | -0.23(-2.15%) |
Apr 02, 2008 | 10.97 | 11.14 | 10.65 | 10.81 | 329,743 | -0.24(-2.18%) |