Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.20 | 10.69 | 10.13 | 10.46 | 427,946 | +0.34(+3.33%) |
Dec 30, 2008 | 9.785 | 10.13 | 9.626 | 10.12 | 441,715 | +0.38(+3.87%) |
Dec 29, 2008 | 9.309 | 9.879 | 8.942 | 9.745 | 596,700 | +0.51(+5.47%) |
Dec 26, 2008 | 9.398 | 9.596 | 9.170 | 9.239 | 897,003 | -0.08(-0.85%) |
Dec 24, 2008 | 9.537 | 9.943 | 9.299 | 9.319 | 520,287 | -0.28(-2.89%) |
Dec 23, 2008 | 9.616 | 9.953 | 9.497 | 9.596 | 285,677 | +0.07(+0.73%) |
Dec 22, 2008 | 8.962 | 9.686 | 8.863 | 9.527 | 470,123 | +0.59(+6.66%) |
Dec 19, 2008 | 9.378 | 9.547 | 8.833 | 8.932 | 435,462 | -0.17(-1.85%) |
Dec 18, 2008 | 8.853 | 9.477 | 8.744 | 9.101 | 340,756 | +0.22(+2.46%) |
Dec 17, 2008 | 9.210 | 9.497 | 8.803 | 8.883 | 495,071 | -0.37(-3.97%) |
Dec 16, 2008 | 8.545 | 9.348 | 8.327 | 9.249 | 634,589 | +0.84(+10.02%) |
Dec 15, 2008 | 8.655 | 9.200 | 8.189 | 8.407 | 486,932 | -0.17(-1.97%) |
Dec 12, 2008 | 8.228 | 8.575 | 8.040 | 8.575 | 505,255 | +0.22(+2.61%) |
Dec 11, 2008 | 8.129 | 8.536 | 7.951 | 8.357 | 303,329 | +0.18(+2.18%) |
Dec 10, 2008 | 8.139 | 8.427 | 8.020 | 8.179 | 144,720 | +0.14(+1.73%) |
Dec 09, 2008 | 7.822 | 8.337 | 7.733 | 8.040 | 237,920 | +0.11(+1.38%) |
Dec 08, 2008 | 7.832 | 8.268 | 7.787 | 7.931 | 238,430 | +0.19(+2.43%) |
Dec 05, 2008 | 7.633 | 7.752 | 7.207 | 7.742 | 246,516 | +0.07(+0.90%) |
Dec 04, 2008 | 8.010 | 8.010 | 7.445 | 7.673 | 348,649 | -0.38(-4.68%) |
Dec 03, 2008 | 7.990 | 8.427 | 7.554 | 8.050 | 410,577 | +0.26(+3.31%) |
Dec 02, 2008 | 7.326 | 7.911 | 7.098 | 7.792 | 557,732 | +0.61(+8.56%) |
Dec 01, 2008 | 7.604 | 7.911 | 7.128 | 7.177 | 331,834 | -0.57(-7.42%) |
Nov 28, 2008 | 7.604 | 7.782 | 7.505 | 7.752 | 95,207 | -0.09(-1.14%) |
Nov 26, 2008 | 7.395 | 7.852 | 7.376 | 7.842 | 256,957 | +0.29(+3.81%) |
Nov 25, 2008 | 7.653 | 7.653 | 7.187 | 7.554 | 306,977 | +0.00(+0.00%) |
Nov 24, 2008 | 7.326 | 7.624 | 7.237 | 7.554 | 335,470 | +0.32(+4.38%) |
Nov 21, 2008 | 7.683 | 7.871 | 6.692 | 7.237 | 427,688 | -0.52(-6.65%) |
Nov 20, 2008 | 7.762 | 8.099 | 7.653 | 7.752 | 415,368 | -0.05(-0.64%) |
Nov 19, 2008 | 8.298 | 8.674 | 7.703 | 7.802 | 813,353 | -0.52(-6.20%) |
Nov 18, 2008 | 8.179 | 8.516 | 7.951 | 8.317 | 483,562 | +0.18(+2.19%) |
Nov 17, 2008 | 7.693 | 8.268 | 7.693 | 8.139 | 341,234 | +0.50(+6.49%) |
Nov 14, 2008 | 8.308 | 8.347 | 7.643 | 7.643 | 348,959 | -0.78(-9.29%) |
Nov 13, 2008 | 7.822 | 8.456 | 7.614 | 8.427 | 322,473 | +0.63(+8.14%) |
Nov 12, 2008 | 7.961 | 8.109 | 7.752 | 7.792 | 220,329 | -0.26(-3.20%) |
Nov 11, 2008 | 7.911 | 8.526 | 7.901 | 8.050 | 268,394 | +0.12(+1.50%) |
Nov 10, 2008 | 8.208 | 8.248 | 7.852 | 7.931 | 322,897 | -0.08(-0.99%) |
Nov 07, 2008 | 7.386 | 8.060 | 7.386 | 8.010 | 199,640 | +0.69(+9.48%) |
Nov 06, 2008 | 6.969 | 7.415 | 6.821 | 7.316 | 166,815 | +0.50(+7.27%) |
Nov 05, 2008 | 6.880 | 7.058 | 6.632 | 6.821 | 315,077 | -0.07(-1.01%) |
Nov 04, 2008 | 6.979 | 7.167 | 6.811 | 6.890 | 279,043 | -0.07(-1.00%) |
Nov 03, 2008 | 6.731 | 7.088 | 6.602 | 6.959 | 125,227 | +0.11(+1.59%) |
Oct 31, 2008 | 6.801 | 7.029 | 6.483 | 6.850 | 219,683 | +0.00(+0.00%) |
Oct 30, 2008 | 6.474 | 6.850 | 6.454 | 6.850 | 127,142 | +0.38(+5.82%) |
Oct 29, 2008 | 6.394 | 6.702 | 6.295 | 6.474 | 358,913 | +0.14(+2.19%) |
Oct 28, 2008 | 6.027 | 6.364 | 5.819 | 6.335 | 233,018 | +0.39(+6.50%) |
Oct 27, 2008 | 6.236 | 6.345 | 5.928 | 5.948 | 193,957 | -0.39(-6.10%) |
Oct 24, 2008 | 6.265 | 6.523 | 6.077 | 6.335 | 172,962 | -0.39(-5.75%) |
Oct 23, 2008 | 6.771 | 6.880 | 6.374 | 6.721 | 272,437 | -0.11(-1.60%) |
Oct 22, 2008 | 7.217 | 7.217 | 6.761 | 6.830 | 229,602 | -0.55(-7.39%) |
Oct 21, 2008 | 6.959 | 7.435 | 6.959 | 7.376 | 310,990 | +0.32(+4.49%) |
Oct 20, 2008 | 7.098 | 7.128 | 6.830 | 7.058 | 202,253 | +0.11(+1.57%) |
Oct 17, 2008 | 6.464 | 7.286 | 5.859 | 6.949 | 345,410 | -0.19(-2.64%) |
Oct 16, 2008 | 6.672 | 7.207 | 6.523 | 7.138 | 288,968 | +0.30(+4.35%) |
Oct 15, 2008 | 7.346 | 7.405 | 6.821 | 6.840 | 416,143 | -0.63(-8.49%) |
Oct 14, 2008 | 7.435 | 7.594 | 7.177 | 7.475 | 622,256 | +0.06(+0.80%) |
Oct 13, 2008 | 6.672 | 7.415 | 6.454 | 7.415 | 405,404 | +1.04(+16.33%) |
Oct 10, 2008 | 6.424 | 6.811 | 6.097 | 6.374 | 612,563 | -0.45(-6.54%) |
Oct 09, 2008 | 7.237 | 7.257 | 6.781 | 6.821 | 432,941 | -0.37(-5.10%) |
Oct 08, 2008 | 7.614 | 7.723 | 7.049 | 7.187 | 787,632 | -0.64(-8.23%) |
Oct 07, 2008 | 8.357 | 8.377 | 7.772 | 7.832 | 310,287 | -0.53(-6.29%) |
Oct 06, 2008 | 8.466 | 8.466 | 8.060 | 8.357 | 270,315 | -0.23(-2.66%) |
Oct 03, 2008 | 8.625 | 8.992 | 8.545 | 8.585 | 173,896 | +0.04(+0.46%) |
Oct 02, 2008 | 8.873 | 8.892 | 8.536 | 8.545 | 146,386 | -0.36(-4.01%) |
Oct 01, 2008 | 8.734 | 8.902 | 8.545 | 8.902 | 427,800 | +0.10(+1.13%) |
Sep 30, 2008 | 8.625 | 8.833 | 8.398 | 8.803 | 229,056 | +0.28(+3.26%) |
Sep 29, 2008 | 9.041 | 9.041 | 8.278 | 8.526 | 338,127 | -0.63(-6.93%) |
Sep 26, 2008 | 8.962 | 9.309 | 8.883 | 9.160 | 0 | +0.06(+0.65%) |
Sep 25, 2008 | 9.021 | 9.190 | 8.962 | 9.101 | 258,330 | +0.14(+1.55%) |
Sep 24, 2008 | 9.120 | 9.120 | 8.848 | 8.962 | 306,286 | -0.16(-1.74%) |
Sep 23, 2008 | 9.289 | 9.289 | 9.021 | 9.120 | 257,388 | -0.15(-1.60%) |
Sep 22, 2008 | 9.408 | 9.458 | 9.160 | 9.269 | 366,711 | -0.14(-1.48%) |
Sep 19, 2008 | 9.091 | 10.46 | 9.091 | 9.408 | 0 | +0.31(+3.38%) |
Sep 18, 2008 | 9.348 | 9.398 | 8.694 | 9.101 | 315,475 | -0.05(-0.54%) |
Sep 17, 2008 | 9.596 | 9.676 | 9.111 | 9.150 | 269,517 | -0.63(-6.48%) |
Sep 16, 2008 | 9.428 | 9.834 | 9.348 | 9.785 | 257,392 | +0.26(+2.71%) |
Sep 15, 2008 | 9.438 | 9.933 | 9.170 | 9.527 | 416,852 | +0.25(+2.67%) |
Sep 12, 2008 | 9.517 | 9.557 | 9.160 | 9.279 | 132,427 | -0.30(-3.11%) |
Sep 11, 2008 | 9.497 | 9.785 | 9.438 | 9.576 | 172,864 | +0.09(+0.94%) |
Sep 10, 2008 | 9.537 | 9.854 | 9.448 | 9.487 | 261,812 | +0.19(+2.03%) |
Sep 09, 2008 | 9.319 | 9.854 | 9.269 | 9.299 | 259,738 | -0.01(-0.11%) |
Sep 08, 2008 | 9.249 | 9.339 | 9.081 | 9.309 | 214,581 | +0.38(+4.22%) |
Sep 05, 2008 | 8.982 | 9.051 | 8.892 | 8.932 | 0 | -0.05(-0.55%) |
Sep 04, 2008 | 9.021 | 9.210 | 8.892 | 8.982 | 276,137 | -0.11(-1.20%) |
Sep 03, 2008 | 8.972 | 9.190 | 8.873 | 9.091 | 521,092 | -0.03(-0.33%) |
Sep 02, 2008 | 9.517 | 9.636 | 9.021 | 9.120 | 366,204 | -0.30(-3.16%) |
Aug 29, 2008 | 9.329 | 9.586 | 9.289 | 9.418 | 328,347 | -0.07(-0.73%) |
Aug 28, 2008 | 9.319 | 9.616 | 9.220 | 9.487 | 469,431 | +0.07(+0.74%) |
Aug 27, 2008 | 9.438 | 9.567 | 9.269 | 9.418 | 430,409 | +0.00(+0.00%) |
Aug 26, 2008 | 9.438 | 9.547 | 9.299 | 9.418 | 170,534 | -0.06(-0.63%) |
Aug 25, 2008 | 9.666 | 9.666 | 9.418 | 9.477 | 210,478 | -0.20(-2.05%) |
Aug 22, 2008 | 9.616 | 9.874 | 9.448 | 9.676 | 252,820 | +0.23(+2.41%) |
Aug 21, 2008 | 9.567 | 9.666 | 9.289 | 9.448 | 244,658 | -0.22(-2.26%) |
Aug 20, 2008 | 9.785 | 9.894 | 9.557 | 9.666 | 161,497 | -0.08(-0.81%) |
Aug 19, 2008 | 9.973 | 10.04 | 9.715 | 9.745 | 185,853 | -0.25(-2.48%) |
Aug 18, 2008 | 10.06 | 10.10 | 9.914 | 9.993 | 289,247 | -0.09(-0.89%) |
Aug 15, 2008 | 10.16 | 10.16 | 9.914 | 10.08 | 0 | -0.02(-0.20%) |
Aug 14, 2008 | 10.25 | 10.31 | 10.07 | 10.10 | 444,065 | -0.23(-2.21%) |
Aug 13, 2008 | 9.904 | 10.33 | 9.824 | 10.33 | 401,159 | +0.43(+4.30%) |
Aug 12, 2008 | 10.25 | 10.25 | 9.765 | 9.904 | 789,979 | -0.68(-6.46%) |
Aug 11, 2008 | 10.55 | 10.77 | 10.39 | 10.59 | 532,070 | +0.06(+0.57%) |
Aug 08, 2008 | 10.03 | 10.72 | 10.03 | 10.53 | 388,848 | +0.43(+4.22%) |
Aug 07, 2008 | 9.914 | 10.30 | 9.125 | 10.10 | 371,938 | -0.02(-0.20%) |
Aug 06, 2008 | 10.31 | 10.49 | 10.03 | 10.12 | 306,047 | -0.13(-1.26%) |
Aug 05, 2008 | 10.05 | 10.33 | 10.05 | 10.25 | 273,408 | +0.37(+3.71%) |
Aug 04, 2008 | 9.963 | 10.04 | 9.745 | 9.884 | 204,735 | -0.06(-0.60%) |
Aug 01, 2008 | 9.864 | 10.18 | 9.596 | 9.943 | 321,458 | +0.11(+1.11%) |
Jul 31, 2008 | 9.804 | 9.933 | 9.681 | 9.834 | 332,090 | -0.11(-1.10%) |
Jul 30, 2008 | 9.904 | 10.29 | 9.765 | 9.943 | 255,046 | +0.10(+1.01%) |
Jul 29, 2008 | 9.844 | 10.06 | 9.705 | 9.844 | 228,011 | +0.16(+1.64%) |
Jul 28, 2008 | 9.765 | 9.804 | 9.398 | 9.686 | 188,789 | -0.13(-1.31%) |
Jul 25, 2008 | 9.725 | 10.04 | 9.646 | 9.814 | 202,488 | +0.21(+2.17%) |
Jul 24, 2008 | 9.487 | 9.646 | 9.487 | 9.606 | 259,764 | +0.01(+0.10%) |
Jul 23, 2008 | 11.09 | 11.09 | 9.140 | 9.596 | 809,037 | -1.84(-16.12%) |
Jul 22, 2008 | 10.98 | 11.57 | 10.87 | 11.44 | 333,802 | +0.40(+3.59%) |
Jul 21, 2008 | 10.94 | 11.10 | 10.78 | 11.04 | 170,090 | +0.16(+1.46%) |
Jul 18, 2008 | 9.745 | 11.05 | 9.745 | 10.89 | 220,024 | +0.13(+1.20%) |
Jul 17, 2008 | 10.90 | 10.98 | 10.50 | 10.76 | 473,020 | -0.20(-1.81%) |
Jul 16, 2008 | 10.59 | 11.35 | 10.52 | 10.95 | 391,292 | +0.39(+3.66%) |
Jul 15, 2008 | 10.77 | 10.86 | 10.46 | 10.57 | 326,580 | -0.40(-3.62%) |
Jul 14, 2008 | 10.85 | 11.08 | 10.82 | 10.96 | 219,952 | +0.23(+2.12%) |
Jul 11, 2008 | 10.57 | 10.76 | 10.25 | 10.74 | 303,539 | +0.10(+0.93%) |
Jul 10, 2008 | 10.50 | 10.78 | 10.45 | 10.64 | 181,469 | +0.10(+0.94%) |
Jul 09, 2008 | 10.70 | 10.77 | 10.47 | 10.54 | 254,387 | -0.14(-1.30%) |
Jul 08, 2008 | 10.01 | 10.68 | 9.963 | 10.68 | 484,060 | +0.70(+7.06%) |
Jul 07, 2008 | 10.09 | 10.41 | 9.904 | 9.973 | 314,112 | -0.02(-0.20%) |
Jul 04, 2008 | 10.23 | 10.27 | 9.973 | 9.993 | 183,179 | +0.00(+0.00%) |
Jul 03, 2008 | 10.23 | 10.27 | 9.973 | 9.993 | 183,179 | -0.17(-1.66%) |
Jul 02, 2008 | 10.81 | 11.00 | 10.13 | 10.16 | 310,615 | -0.67(-6.22%) |
Jul 01, 2008 | 10.42 | 10.89 | 10.35 | 10.84 | 327,924 | +0.27(+2.53%) |
Jun 30, 2008 | 11.12 | 11.12 | 10.54 | 10.57 | 355,437 | -0.59(-5.33%) |
Jun 27, 2008 | 10.65 | 11.27 | 10.60 | 11.16 | 610,872 | +0.46(+4.26%) |
Jun 26, 2008 | 11.13 | 11.18 | 10.64 | 10.71 | 250,898 | -0.57(-5.10%) |
Jun 25, 2008 | 11.10 | 11.54 | 11.10 | 11.28 | 777,916 | +0.16(+1.43%) |
Jun 24, 2008 | 10.72 | 11.29 | 10.57 | 11.12 | 363,286 | +0.39(+3.60%) |
Jun 23, 2008 | 10.71 | 10.85 | 10.50 | 10.74 | 205,631 | +0.16(+1.50%) |
Jun 20, 2008 | 10.14 | 11.53 | 10.14 | 10.58 | 562,349 | -0.61(-5.49%) |
Jun 19, 2008 | 10.78 | 11.20 | 10.78 | 11.19 | 292,456 | +0.46(+4.25%) |
Jun 18, 2008 | 11.25 | 11.36 | 10.74 | 10.74 | 516,059 | -0.51(-4.50%) |
Jun 17, 2008 | 11.30 | 11.33 | 10.80 | 11.24 | 706,221 | -0.06(-0.53%) |
Jun 16, 2008 | 11.30 | 11.41 | 11.14 | 11.30 | 416,552 | -0.03(-0.26%) |
Jun 13, 2008 | 11.50 | 11.64 | 11.14 | 11.33 | 488,977 | -0.02(-0.17%) |
Jun 12, 2008 | 11.94 | 12.18 | 11.33 | 11.35 | 475,178 | -0.44(-3.70%) |
Jun 11, 2008 | 11.16 | 11.79 | 11.08 | 11.79 | 575,559 | +0.64(+5.78%) |
Jun 10, 2008 | 11.72 | 11.83 | 11.11 | 11.14 | 619,606 | -0.18(-1.58%) |
Jun 09, 2008 | 11.78 | 11.84 | 11.25 | 11.32 | 321,011 | -0.35(-2.97%) |
Jun 06, 2008 | 11.83 | 11.88 | 11.59 | 11.67 | 431,881 | -0.16(-1.34%) |
Jun 05, 2008 | 11.78 | 12.04 | 11.60 | 11.83 | 304,421 | +0.15(+1.27%) |
Jun 04, 2008 | 11.34 | 11.87 | 11.34 | 11.68 | 494,191 | +0.35(+3.06%) |
Jun 03, 2008 | 11.22 | 11.60 | 11.15 | 11.33 | 591,160 | +0.16(+1.42%) |
Jun 02, 2008 | 10.85 | 11.69 | 10.80 | 11.17 | 646,969 | +0.36(+3.30%) |
May 30, 2008 | 10.59 | 10.87 | 10.52 | 10.82 | 267,765 | +0.30(+2.83%) |
May 29, 2008 | 10.08 | 10.55 | 10.08 | 10.52 | 302,140 | +0.39(+3.82%) |
May 28, 2008 | 10.16 | 10.19 | 9.983 | 10.13 | 275,215 | +0.03(+0.29%) |
May 27, 2008 | 10.22 | 10.41 | 9.963 | 10.10 | 305,927 | -0.19(-1.83%) |
May 26, 2008 | 10.27 | 10.40 | 10.05 | 10.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.27 | 10.40 | 10.05 | 10.29 | 160,834 | -0.06(-0.57%) |
May 22, 2008 | 10.01 | 10.51 | 9.993 | 10.35 | 264,470 | +0.29(+2.86%) |
May 21, 2008 | 10.12 | 10.33 | 10.02 | 10.06 | 222,815 | -0.01(-0.10%) |
May 20, 2008 | 9.953 | 10.40 | 9.854 | 10.07 | 229,802 | +0.12(+1.19%) |
May 19, 2008 | 11.58 | 11.58 | 9.586 | 9.953 | 310,214 | +0.24(+2.45%) |
May 16, 2008 | 9.368 | 9.834 | 9.239 | 9.715 | 384,223 | +0.40(+4.26%) |
May 15, 2008 | 9.091 | 9.467 | 8.387 | 9.319 | 939,162 | +0.76(+8.92%) |
May 14, 2008 | 8.109 | 8.625 | 8.089 | 8.555 | 235,985 | +0.39(+4.73%) |
May 13, 2008 | 8.050 | 8.198 | 7.990 | 8.169 | 374,853 | +0.16(+1.98%) |
May 12, 2008 | 8.119 | 8.119 | 7.970 | 8.010 | 185,784 | -0.05(-0.62%) |
May 09, 2008 | 7.931 | 8.179 | 7.832 | 8.060 | 98,867 | +0.04(+0.49%) |
May 08, 2008 | 8.397 | 8.436 | 7.802 | 8.020 | 264,692 | -0.35(-4.15%) |
May 07, 2008 | 8.843 | 8.853 | 8.308 | 8.367 | 212,199 | -0.44(-4.96%) |
May 06, 2008 | 8.883 | 8.892 | 8.635 | 8.803 | 93,735 | -0.11(-1.22%) |
May 05, 2008 | 8.883 | 9.051 | 8.734 | 8.912 | 106,331 | +0.09(+1.01%) |
May 02, 2008 | 8.982 | 9.021 | 8.764 | 8.823 | 87,005 | -0.10(-1.11%) |
May 01, 2008 | 8.883 | 9.140 | 8.883 | 8.922 | 117,405 | +0.02(+0.22%) |
Apr 30, 2008 | 8.962 | 9.041 | 8.773 | 8.902 | 114,601 | -0.02(-0.22%) |
Apr 29, 2008 | 9.041 | 9.130 | 8.773 | 8.922 | 82,829 | -0.20(-2.17%) |
Apr 28, 2008 | 9.210 | 9.259 | 9.111 | 9.120 | 63,204 | +0.01(+0.11%) |
Apr 25, 2008 | 9.428 | 9.428 | 8.952 | 9.111 | 83,674 | -0.28(-2.96%) |
Apr 24, 2008 | 8.813 | 9.428 | 8.635 | 9.388 | 125,232 | +0.81(+9.48%) |
Apr 23, 2008 | 8.655 | 8.734 | 8.377 | 8.575 | 100,733 | -0.04(-0.46%) |
Apr 22, 2008 | 8.892 | 8.902 | 8.357 | 8.615 | 118,072 | -0.34(-3.77%) |
Apr 21, 2008 | 9.011 | 9.081 | 8.902 | 8.952 | 67,593 | -0.14(-1.53%) |
Apr 18, 2008 | 8.892 | 9.170 | 8.843 | 9.091 | 141,543 | +0.38(+4.32%) |
Apr 17, 2008 | 8.892 | 8.892 | 8.575 | 8.714 | 65,074 | -0.23(-2.55%) |
Apr 16, 2008 | 8.625 | 8.962 | 8.565 | 8.942 | 111,031 | +0.42(+4.88%) |
Apr 15, 2008 | 8.337 | 8.635 | 8.189 | 8.526 | 87,779 | +0.23(+2.75%) |
Apr 14, 2008 | 8.169 | 8.387 | 8.149 | 8.298 | 114,227 | +0.09(+1.09%) |
Apr 11, 2008 | 8.407 | 8.486 | 8.198 | 8.208 | 117,617 | -0.30(-3.50%) |
Apr 10, 2008 | 8.208 | 8.783 | 8.189 | 8.506 | 112,775 | +0.27(+3.25%) |
Apr 09, 2008 | 8.932 | 8.932 | 8.228 | 8.238 | 147,172 | -0.66(-7.46%) |
Apr 08, 2008 | 8.615 | 8.972 | 8.615 | 8.902 | 117,314 | +0.23(+2.63%) |
Apr 07, 2008 | 8.605 | 8.744 | 8.526 | 8.674 | 91,289 | +0.10(+1.16%) |
Apr 04, 2008 | 8.417 | 8.635 | 8.417 | 8.575 | 212,316 | +0.14(+1.65%) |
Apr 03, 2008 | 8.377 | 8.496 | 8.367 | 8.436 | 76,864 | -0.01(-0.12%) |
Apr 02, 2008 | 8.496 | 8.625 | 8.347 | 8.446 | 120,888 | +0.00(+0.00%) |
Apr 01, 2008 | 8.099 | 8.545 | 8.099 | 8.446 | 277,701 | +0.34(+4.16%) |
Mar 31, 2008 | 8.238 | 8.278 | 8.099 | 8.109 | 145,564 | -0.15(-1.80%) |
Mar 28, 2008 | 8.486 | 8.635 | 8.228 | 8.258 | 123,366 | -0.23(-2.69%) |
Mar 27, 2008 | 8.536 | 8.545 | 8.397 | 8.486 | 58,707 | -0.02(-0.23%) |
Mar 26, 2008 | 8.476 | 8.575 | 8.407 | 8.506 | 122,963 | +0.01(+0.12%) |
Mar 25, 2008 | 8.595 | 8.595 | 8.427 | 8.496 | 70,307 | -0.01(-0.12%) |
Mar 24, 2008 | 8.526 | 8.585 | 8.464 | 8.506 | 229,383 | +0.00(+0.00%) |
Mar 21, 2008 | 8.397 | 8.684 | 8.308 | 8.506 | 490,743 | +0.00(+0.00%) |
Mar 20, 2008 | 8.397 | 8.684 | 8.308 | 8.506 | 490,743 | +0.45(+5.54%) |
Mar 19, 2008 | 8.446 | 8.486 | 8.060 | 8.060 | 125,686 | -0.32(-3.79%) |
Mar 18, 2008 | 8.198 | 8.387 | 7.931 | 8.377 | 144,549 | +0.29(+3.55%) |
Mar 17, 2008 | 7.703 | 8.317 | 7.703 | 8.089 | 106,910 | +0.15(+1.87%) |
Mar 14, 2008 | 8.179 | 8.179 | 7.723 | 7.941 | 106,016 | -0.24(-2.91%) |
Mar 13, 2008 | 7.842 | 8.208 | 7.842 | 8.179 | 550,992 | +0.25(+3.13%) |
Mar 12, 2008 | 8.119 | 8.347 | 7.931 | 7.931 | 124,754 | -0.26(-3.15%) |
Mar 11, 2008 | 7.852 | 8.238 | 7.713 | 8.189 | 176,223 | +0.56(+7.27%) |
Mar 10, 2008 | 7.762 | 7.802 | 7.633 | 7.633 | 103,494 | -0.10(-1.28%) |
Mar 07, 2008 | 7.594 | 7.861 | 7.564 | 7.733 | 98,955 | +0.04(+0.52%) |
Mar 06, 2008 | 7.951 | 7.970 | 7.663 | 7.693 | 177,636 | -0.28(-3.48%) |
Mar 05, 2008 | 7.832 | 8.020 | 7.683 | 7.970 | 206,788 | +0.14(+1.77%) |
Mar 04, 2008 | 7.901 | 7.961 | 7.554 | 7.832 | 245,384 | -0.15(-1.86%) |
Mar 03, 2008 | 7.624 | 8.010 | 7.594 | 7.980 | 259,544 | +0.34(+4.41%) |
Feb 29, 2008 | 7.604 | 7.772 | 7.524 | 7.643 | 161,263 | -0.04(-0.52%) |
Feb 28, 2008 | 7.822 | 7.842 | 7.653 | 7.683 | 167,246 | -0.20(-2.52%) |
Feb 27, 2008 | 7.733 | 7.980 | 7.653 | 7.881 | 183,010 | +0.03(+0.38%) |
Feb 26, 2008 | 7.564 | 7.921 | 7.505 | 7.852 | 153,224 | +0.23(+2.99%) |
Feb 25, 2008 | 7.505 | 7.673 | 7.386 | 7.624 | 215,829 | +0.10(+1.32%) |
Feb 22, 2008 | 7.227 | 7.534 | 6.999 | 7.524 | 325,490 | +0.30(+4.12%) |
Feb 21, 2008 | 7.415 | 7.465 | 7.207 | 7.227 | 166,906 | -0.13(-1.75%) |
Feb 20, 2008 | 7.217 | 7.475 | 7.217 | 7.356 | 115,599 | +0.06(+0.82%) |
Feb 19, 2008 | 7.356 | 7.386 | 7.207 | 7.296 | 122,458 | +0.05(+0.68%) |
Feb 18, 2008 | 7.009 | 7.336 | 6.969 | 7.247 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.009 | 7.336 | 6.969 | 7.247 | 155,976 | +0.18(+2.52%) |
Feb 14, 2008 | 7.425 | 7.425 | 7.049 | 7.068 | 142,512 | -0.33(-4.42%) |
Feb 13, 2008 | 7.395 | 7.465 | 7.336 | 7.395 | 167,313 | +0.04(+0.54%) |
Feb 12, 2008 | 7.128 | 7.395 | 6.910 | 7.356 | 372,924 | +0.28(+3.92%) |
Feb 11, 2008 | 7.405 | 7.405 | 6.900 | 7.078 | 305,642 | -0.34(-4.55%) |
Feb 08, 2008 | 7.604 | 7.941 | 7.296 | 7.415 | 426,286 | -0.54(-6.73%) |
Feb 07, 2008 | 7.514 | 8.129 | 7.485 | 7.951 | 523,526 | +0.42(+5.53%) |
Feb 06, 2008 | 7.584 | 7.733 | 7.465 | 7.534 | 143,944 | +0.03(+0.40%) |
Feb 05, 2008 | 7.366 | 7.534 | 7.267 | 7.505 | 158,470 | +0.01(+0.13%) |
Feb 04, 2008 | 7.614 | 7.614 | 7.316 | 7.495 | 158,167 | -0.16(-2.07%) |
Feb 01, 2008 | 7.425 | 7.703 | 7.247 | 7.653 | 199,424 | +0.25(+3.35%) |
Jan 31, 2008 | 6.989 | 7.514 | 6.959 | 7.405 | 157,814 | +0.27(+3.75%) |
Jan 30, 2008 | 7.227 | 7.564 | 7.118 | 7.138 | 299,287 | -0.17(-2.31%) |
Jan 29, 2008 | 6.840 | 7.356 | 6.741 | 7.306 | 424,268 | +0.57(+8.38%) |
Jan 28, 2008 | 6.880 | 6.880 | 5.958 | 6.741 | 1,426,617 | -0.17(-2.44%) |
Jan 25, 2008 | 7.346 | 7.346 | 6.880 | 6.910 | 211,629 | -0.26(-3.60%) |
Jan 24, 2008 | 7.049 | 8.169 | 6.791 | 7.167 | 1,273,961 | +0.13(+1.83%) |
Jan 23, 2008 | 6.573 | 7.049 | 6.523 | 7.039 | 272,256 | +0.33(+4.87%) |
Jan 22, 2008 | 6.593 | 6.900 | 6.523 | 6.711 | 248,750 | -0.05(-0.73%) |
Jan 21, 2008 | 7.039 | 7.039 | 6.672 | 6.761 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.039 | 7.039 | 6.672 | 6.761 | 274,069 | -0.19(-2.71%) |
Jan 17, 2008 | 6.949 | 6.989 | 6.692 | 6.949 | 267,513 | -0.05(-0.71%) |
Jan 16, 2008 | 6.939 | 7.128 | 6.920 | 6.999 | 288,797 | +0.09(+1.29%) |
Jan 15, 2008 | 6.860 | 7.009 | 6.761 | 6.910 | 284,339 | -0.03(-0.43%) |
Jan 14, 2008 | 7.078 | 7.098 | 6.860 | 6.939 | 321,920 | -0.05(-0.71%) |
Jan 11, 2008 | 7.098 | 7.167 | 6.840 | 6.989 | 635,192 | -0.20(-2.76%) |
Jan 10, 2008 | 7.118 | 7.306 | 6.969 | 7.187 | 498,006 | -0.05(-0.68%) |
Jan 09, 2008 | 7.148 | 7.267 | 7.058 | 7.237 | 542,087 | +0.10(+1.39%) |
Jan 08, 2008 | 7.326 | 7.336 | 7.068 | 7.138 | 358,903 | -0.17(-2.31%) |
Jan 07, 2008 | 7.187 | 7.425 | 7.088 | 7.306 | 217,582 | +0.20(+2.79%) |
Jan 04, 2008 | 7.078 | 7.187 | 7.019 | 7.108 | 175,315 | -0.05(-0.69%) |
Jan 03, 2008 | 7.247 | 7.247 | 7.098 | 7.158 | 191,354 | -0.07(-0.96%) |
Jan 02, 2008 | 7.435 | 7.544 | 7.197 | 7.227 | 165,127 | -0.19(-2.54%) |