Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.911 | 5.116 | 4.455 | 4.589 | 0 | -0.29(-5.86%) |
Jan 29, 2009 | 4.527 | 5.697 | 4.491 | 4.875 | 453,989 | +0.31(+6.85%) |
Jan 28, 2009 | 4.750 | 4.947 | 4.473 | 4.563 | 224,778 | -0.01(-0.20%) |
Jan 27, 2009 | 4.286 | 4.813 | 4.197 | 4.572 | 241,475 | +0.31(+7.34%) |
Jan 26, 2009 | 4.205 | 4.634 | 4.143 | 4.259 | 213,385 | +0.04(+1.06%) |
Jan 23, 2009 | 3.982 | 4.527 | 3.929 | 4.214 | 119,292 | +0.12(+2.83%) |
Jan 22, 2009 | 4.322 | 4.393 | 4.018 | 4.098 | 87,616 | -0.31(-7.09%) |
Jan 21, 2009 | 4.125 | 4.473 | 3.902 | 4.411 | 139,005 | +0.33(+8.10%) |
Jan 20, 2009 | 4.402 | 4.420 | 4.080 | 4.080 | 166,531 | -0.39(-8.78%) |
Jan 16, 2009 | 4.161 | 4.473 | 3.679 | 4.473 | 334,131 | +0.35(+8.44%) |
Jan 15, 2009 | 4.491 | 4.589 | 3.723 | 4.125 | 274,543 | -0.38(-8.51%) |
Jan 14, 2009 | 4.875 | 4.875 | 4.241 | 4.509 | 415,538 | -0.46(-9.17%) |
Jan 13, 2009 | 4.777 | 5.125 | 4.777 | 4.964 | 113,966 | +0.15(+3.15%) |
Jan 12, 2009 | 4.920 | 5.134 | 4.705 | 4.813 | 149,729 | +0.02(+0.37%) |
Jan 09, 2009 | 5.313 | 5.313 | 4.795 | 4.795 | 121,578 | -0.54(-10.05%) |
Jan 08, 2009 | 5.232 | 5.447 | 5.223 | 5.331 | 135,496 | +0.06(+1.19%) |
Jan 07, 2009 | 5.322 | 5.482 | 5.045 | 5.268 | 167,217 | -0.13(-2.48%) |
Jan 06, 2009 | 5.295 | 5.777 | 5.295 | 5.402 | 267,623 | +0.11(+2.02%) |
Jan 05, 2009 | 5.331 | 5.429 | 5.036 | 5.295 | 176,392 | +0.04(+0.68%) |
Jan 02, 2009 | 4.929 | 5.429 | 4.902 | 5.259 | 0 | +0.34(+6.90%) |
Jan 01, 2009 | 5.018 | 5.188 | 4.660 | 4.920 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.018 | 5.188 | 4.660 | 4.920 | 290,579 | -0.11(-2.13%) |
Dec 30, 2008 | 5.000 | 5.134 | 4.679 | 5.027 | 204,809 | +0.07(+1.44%) |
Dec 29, 2008 | 5.223 | 5.268 | 4.839 | 4.955 | 93,419 | -0.29(-5.61%) |
Dec 26, 2008 | 5.027 | 5.268 | 4.973 | 5.250 | 79,449 | +0.25(+5.00%) |
Dec 24, 2008 | 5.089 | 5.295 | 4.973 | 5.000 | 57,377 | +0.03(+0.54%) |
Dec 23, 2008 | 5.259 | 5.393 | 4.955 | 4.973 | 96,115 | -0.25(-4.79%) |
Dec 22, 2008 | 5.768 | 5.768 | 4.866 | 5.223 | 279,659 | -0.61(-10.41%) |
Dec 19, 2008 | 5.688 | 6.134 | 5.607 | 5.831 | 398,217 | +0.40(+7.40%) |
Dec 18, 2008 | 5.804 | 6.018 | 5.402 | 5.429 | 236,288 | -0.38(-6.46%) |
Dec 17, 2008 | 5.447 | 5.804 | 5.192 | 5.804 | 241,498 | +0.33(+6.04%) |
Dec 16, 2008 | 5.411 | 5.518 | 5.098 | 5.473 | 307,798 | +0.14(+2.68%) |
Dec 15, 2008 | 5.607 | 5.750 | 5.179 | 5.331 | 146,067 | -0.27(-4.78%) |
Dec 12, 2008 | 5.107 | 5.813 | 5.072 | 5.598 | 0 | +0.25(+4.67%) |
Dec 11, 2008 | 5.679 | 5.795 | 5.161 | 5.348 | 217,660 | -0.39(-6.84%) |
Dec 10, 2008 | 5.072 | 5.795 | 5.072 | 5.741 | 471,675 | +0.67(+13.20%) |
Dec 09, 2008 | 5.545 | 5.947 | 5.018 | 5.072 | 259,160 | -0.54(-9.70%) |
Dec 08, 2008 | 5.205 | 5.786 | 5.205 | 5.616 | 214,081 | +0.46(+8.82%) |
Dec 05, 2008 | 4.830 | 5.161 | 4.607 | 5.161 | 148,221 | +0.31(+6.45%) |
Dec 04, 2008 | 4.866 | 5.188 | 4.732 | 4.848 | 212,871 | -0.10(-1.99%) |
Dec 03, 2008 | 4.804 | 5.322 | 4.545 | 4.947 | 306,860 | +0.21(+4.53%) |
Dec 02, 2008 | 4.411 | 4.750 | 4.241 | 4.732 | 238,039 | +0.41(+9.50%) |
Dec 01, 2008 | 4.795 | 4.884 | 4.277 | 4.322 | 173,470 | -0.62(-12.48%) |
Nov 28, 2008 | 5.250 | 5.295 | 4.598 | 4.938 | 213,552 | -0.23(-4.49%) |
Nov 26, 2008 | 4.223 | 5.286 | 4.116 | 5.170 | 248,842 | +0.84(+19.38%) |
Nov 25, 2008 | 4.402 | 4.455 | 4.197 | 4.330 | 216,849 | -0.07(-1.62%) |
Nov 24, 2008 | 4.304 | 4.563 | 4.286 | 4.402 | 314,771 | +0.14(+3.35%) |
Nov 21, 2008 | 4.107 | 4.295 | 3.563 | 4.259 | 494,496 | +0.21(+5.30%) |
Nov 20, 2008 | 4.000 | 4.705 | 4.000 | 4.045 | 357,671 | -0.13(-3.21%) |
Nov 19, 2008 | 4.697 | 5.080 | 4.179 | 4.179 | 421,514 | -0.53(-11.20%) |
Nov 18, 2008 | 5.214 | 5.250 | 4.643 | 4.705 | 376,982 | -0.52(-9.91%) |
Nov 17, 2008 | 4.616 | 5.741 | 4.616 | 5.223 | 535,659 | +0.58(+12.50%) |
Nov 14, 2008 | 5.063 | 5.134 | 4.643 | 4.643 | 0 | -0.48(-9.41%) |
Nov 13, 2008 | 4.518 | 5.125 | 4.268 | 5.125 | 291,947 | +0.53(+11.46%) |
Nov 12, 2008 | 5.197 | 5.197 | 4.536 | 4.598 | 240,825 | -0.69(-13.01%) |
Nov 11, 2008 | 5.572 | 5.572 | 5.197 | 5.286 | 200,328 | -0.35(-6.18%) |
Nov 10, 2008 | 5.973 | 6.054 | 5.581 | 5.634 | 158,497 | -0.21(-3.52%) |
Nov 07, 2008 | 6.116 | 6.116 | 5.643 | 5.839 | 240,020 | -0.22(-3.68%) |
Nov 06, 2008 | 6.125 | 6.286 | 6.045 | 6.063 | 140,228 | -0.10(-1.59%) |
Nov 05, 2008 | 6.509 | 6.625 | 6.098 | 6.161 | 390,152 | -0.46(-6.88%) |
Nov 04, 2008 | 6.598 | 6.795 | 6.393 | 6.616 | 415,027 | +0.22(+3.49%) |
Nov 03, 2008 | 6.232 | 6.581 | 6.179 | 6.393 | 354,257 | +0.15(+2.43%) |
Oct 31, 2008 | 6.027 | 6.241 | 5.714 | 6.241 | 592,571 | +0.21(+3.40%) |
Oct 30, 2008 | 6.839 | 6.893 | 5.518 | 6.036 | 790,648 | -0.46(-7.14%) |
Oct 29, 2008 | 8.822 | 8.822 | 5.982 | 6.500 | 1,247,029 | -2.79(-30.07%) |
Oct 28, 2008 | 8.429 | 9.340 | 8.429 | 9.295 | 399,716 | +0.87(+10.28%) |
Oct 27, 2008 | 8.857 | 8.893 | 8.429 | 8.429 | 289,636 | -0.59(-6.53%) |
Oct 24, 2008 | 8.795 | 9.286 | 8.572 | 9.018 | 440,976 | -0.34(-3.63%) |
Oct 23, 2008 | 9.161 | 9.402 | 8.670 | 9.357 | 390,677 | +0.25(+2.75%) |
Oct 22, 2008 | 8.706 | 9.295 | 8.536 | 9.107 | 326,184 | +0.10(+1.09%) |
Oct 21, 2008 | 9.009 | 9.197 | 8.822 | 9.009 | 165,218 | -0.11(-1.18%) |
Oct 20, 2008 | 9.322 | 9.322 | 8.715 | 9.116 | 212,115 | -0.11(-1.16%) |
Oct 17, 2008 | 9.250 | 9.679 | 9.125 | 9.223 | 238,785 | -0.38(-3.91%) |
Oct 16, 2008 | 8.893 | 9.634 | 8.554 | 9.598 | 220,409 | +0.67(+7.50%) |
Oct 15, 2008 | 9.572 | 9.674 | 8.929 | 8.929 | 150,489 | -0.76(-7.83%) |
Oct 14, 2008 | 10.09 | 10.13 | 9.179 | 9.688 | 349,715 | -0.15(-1.54%) |
Oct 13, 2008 | 9.357 | 9.840 | 9.206 | 9.840 | 354,631 | +0.71(+7.83%) |
Oct 10, 2008 | 8.973 | 9.420 | 8.179 | 9.125 | 453,951 | -0.13(-1.45%) |
Oct 09, 2008 | 9.509 | 9.732 | 9.179 | 9.259 | 404,719 | -0.25(-2.63%) |
Oct 08, 2008 | 9.438 | 10.13 | 9.357 | 9.509 | 292,561 | -0.21(-2.11%) |
Oct 07, 2008 | 10.24 | 10.24 | 9.670 | 9.715 | 240,559 | -0.41(-4.06%) |
Oct 06, 2008 | 10.23 | 10.33 | 9.438 | 10.13 | 316,811 | -0.25(-2.41%) |
Oct 03, 2008 | 10.56 | 10.85 | 10.33 | 10.38 | 0 | -0.04(-0.43%) |
Oct 02, 2008 | 10.83 | 10.84 | 10.42 | 10.42 | 223,827 | -0.51(-4.66%) |
Oct 01, 2008 | 11.31 | 11.33 | 10.67 | 10.93 | 167,495 | -0.48(-4.22%) |
Sep 30, 2008 | 10.99 | 11.73 | 10.67 | 11.41 | 269,874 | +0.53(+4.84%) |
Sep 29, 2008 | 11.07 | 11.07 | 10.47 | 10.88 | 201,138 | -0.38(-3.33%) |
Sep 26, 2008 | 10.90 | 11.29 | 10.87 | 11.26 | 0 | +0.14(+1.28%) |
Sep 25, 2008 | 11.14 | 11.41 | 11.06 | 11.12 | 115,929 | -0.02(-0.16%) |
Sep 24, 2008 | 11.20 | 11.24 | 10.92 | 11.13 | 145,644 | -0.07(-0.64%) |
Sep 23, 2008 | 11.38 | 11.53 | 11.03 | 11.21 | 172,531 | -0.14(-1.26%) |
Sep 22, 2008 | 11.29 | 11.88 | 11.29 | 11.35 | 197,865 | -0.02(-0.16%) |
Sep 19, 2008 | 11.28 | 11.96 | 11.07 | 11.37 | 0 | +0.38(+3.41%) |
Sep 18, 2008 | 11.03 | 11.11 | 10.39 | 10.99 | 336,327 | +0.18(+1.65%) |
Sep 17, 2008 | 11.46 | 11.46 | 10.75 | 10.81 | 250,874 | -0.84(-7.20%) |
Sep 16, 2008 | 10.89 | 11.65 | 10.89 | 11.65 | 217,950 | +0.65(+5.93%) |
Sep 15, 2008 | 11.38 | 11.57 | 11.00 | 11.00 | 134,166 | -0.54(-4.72%) |
Sep 12, 2008 | 11.63 | 11.70 | 11.41 | 11.54 | 151,201 | -0.13(-1.15%) |
Sep 11, 2008 | 11.71 | 11.75 | 11.41 | 11.68 | 100,237 | -0.10(-0.83%) |
Sep 10, 2008 | 11.65 | 11.96 | 11.45 | 11.78 | 122,101 | +0.26(+2.25%) |
Sep 09, 2008 | 11.81 | 12.10 | 11.50 | 11.52 | 266,778 | -0.31(-2.64%) |
Sep 08, 2008 | 11.79 | 12.01 | 11.61 | 11.83 | 207,059 | +0.22(+1.92%) |
Sep 05, 2008 | 11.58 | 11.74 | 11.28 | 11.61 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 11.96 | 11.96 | 11.43 | 11.61 | 272,714 | -0.49(-4.06%) |
Sep 03, 2008 | 12.01 | 12.39 | 11.85 | 12.10 | 215,602 | +0.09(+0.74%) |
Sep 02, 2008 | 11.95 | 12.27 | 11.84 | 12.01 | 209,921 | +0.19(+1.59%) |
Aug 29, 2008 | 12.26 | 12.26 | 11.62 | 11.82 | 0 | -0.51(-4.13%) |
Aug 28, 2008 | 12.22 | 12.39 | 12.08 | 12.33 | 260,543 | +0.10(+0.80%) |
Aug 27, 2008 | 11.99 | 12.41 | 11.99 | 12.23 | 153,418 | +0.24(+2.01%) |
Aug 26, 2008 | 11.66 | 12.03 | 11.66 | 11.99 | 175,550 | +0.33(+2.83%) |
Aug 25, 2008 | 11.79 | 11.97 | 11.44 | 11.66 | 173,403 | -0.21(-1.80%) |
Aug 22, 2008 | 11.55 | 12.04 | 11.51 | 11.88 | 0 | +0.39(+3.42%) |
Aug 21, 2008 | 11.74 | 11.94 | 11.41 | 11.48 | 325,496 | -0.36(-3.02%) |
Aug 20, 2008 | 11.84 | 12.15 | 11.71 | 11.84 | 169,384 | +0.02(+0.15%) |
Aug 19, 2008 | 12.03 | 12.11 | 11.77 | 11.82 | 169,398 | -0.18(-1.49%) |
Aug 18, 2008 | 12.00 | 12.27 | 11.88 | 12.00 | 208,243 | +0.09(+0.75%) |
Aug 15, 2008 | 12.24 | 12.49 | 11.72 | 11.91 | 0 | -0.28(-2.27%) |
Aug 14, 2008 | 12.02 | 12.23 | 11.89 | 12.19 | 221,649 | +0.07(+0.59%) |
Aug 13, 2008 | 12.27 | 12.27 | 11.79 | 12.12 | 210,624 | -0.04(-0.29%) |
Aug 12, 2008 | 11.76 | 12.23 | 11.23 | 12.15 | 292,008 | +0.38(+3.26%) |
Aug 11, 2008 | 11.54 | 11.97 | 11.53 | 11.77 | 299,874 | +0.24(+2.09%) |
Aug 08, 2008 | 11.21 | 11.87 | 11.18 | 11.53 | 184,249 | +0.35(+3.11%) |
Aug 07, 2008 | 11.26 | 11.38 | 10.98 | 11.18 | 182,309 | -0.15(-1.34%) |
Aug 06, 2008 | 11.40 | 11.49 | 11.23 | 11.33 | 157,293 | -0.07(-0.63%) |
Aug 05, 2008 | 11.34 | 11.42 | 10.96 | 11.40 | 237,201 | +0.21(+1.92%) |
Aug 04, 2008 | 10.80 | 11.31 | 10.71 | 11.19 | 189,764 | +0.36(+3.30%) |
Aug 01, 2008 | 11.40 | 11.48 | 10.79 | 10.83 | 371,030 | -0.65(-5.68%) |
Jul 31, 2008 | 11.47 | 11.97 | 11.38 | 11.48 | 274,766 | -0.08(-0.69%) |
Jul 30, 2008 | 11.24 | 11.70 | 11.16 | 11.56 | 319,989 | +0.41(+3.68%) |
Jul 29, 2008 | 11.15 | 12.27 | 10.70 | 11.15 | 721,547 | +0.62(+5.94%) |
Jul 28, 2008 | 10.67 | 10.71 | 10.43 | 10.53 | 234,811 | -0.20(-1.83%) |
Jul 25, 2008 | 10.65 | 11.03 | 10.58 | 10.72 | 213,404 | +0.20(+1.87%) |
Jul 24, 2008 | 10.54 | 10.78 | 10.42 | 10.53 | 169,511 | +0.05(+0.51%) |
Jul 23, 2008 | 10.43 | 10.63 | 10.24 | 10.47 | 234,205 | +0.05(+0.51%) |
Jul 22, 2008 | 9.616 | 10.42 | 9.572 | 10.42 | 192,258 | +0.78(+8.06%) |
Jul 21, 2008 | 9.643 | 9.706 | 9.598 | 9.643 | 93,686 | +0.00(+0.00%) |
Jul 18, 2008 | 9.697 | 9.804 | 9.518 | 9.643 | 142,458 | -0.04(-0.46%) |
Jul 17, 2008 | 9.331 | 9.688 | 9.331 | 9.688 | 120,390 | +0.38(+4.03%) |
Jul 16, 2008 | 9.072 | 9.340 | 9.054 | 9.313 | 130,672 | +0.27(+2.96%) |
Jul 15, 2008 | 8.929 | 9.357 | 8.893 | 9.045 | 200,470 | +0.01(+0.10%) |
Jul 14, 2008 | 9.295 | 9.340 | 8.938 | 9.036 | 196,384 | -0.21(-2.22%) |
Jul 11, 2008 | 9.009 | 9.268 | 8.875 | 9.241 | 168,561 | +0.16(+1.77%) |
Jul 10, 2008 | 8.929 | 9.313 | 8.902 | 9.081 | 149,376 | +0.16(+1.80%) |
Jul 09, 2008 | 9.232 | 9.313 | 8.893 | 8.920 | 163,121 | -0.30(-3.29%) |
Jul 08, 2008 | 8.893 | 9.232 | 8.866 | 9.223 | 197,060 | +0.33(+3.71%) |
Jul 07, 2008 | 9.009 | 9.027 | 8.893 | 8.893 | 294,692 | -0.05(-0.60%) |
Jul 04, 2008 | 8.956 | 9.107 | 8.902 | 8.947 | 98,459 | +0.00(+0.00%) |
Jul 03, 2008 | 8.956 | 9.107 | 8.902 | 8.947 | 98,459 | +0.03(+0.30%) |
Jul 02, 2008 | 9.134 | 9.206 | 8.893 | 8.920 | 215,782 | -0.21(-2.25%) |
Jul 01, 2008 | 8.884 | 9.197 | 8.884 | 9.125 | 256,890 | +0.15(+1.69%) |
Jun 30, 2008 | 9.143 | 9.393 | 8.973 | 8.973 | 183,131 | -0.18(-1.95%) |
Jun 27, 2008 | 8.929 | 9.348 | 8.804 | 9.152 | 524,406 | +0.22(+2.50%) |
Jun 26, 2008 | 9.072 | 9.143 | 8.759 | 8.929 | 136,264 | -0.28(-3.01%) |
Jun 25, 2008 | 9.036 | 9.206 | 8.938 | 9.206 | 193,426 | +0.21(+2.28%) |
Jun 24, 2008 | 9.241 | 9.241 | 8.929 | 9.000 | 165,973 | -0.24(-2.61%) |
Jun 23, 2008 | 9.447 | 9.473 | 9.206 | 9.241 | 105,007 | -0.14(-1.52%) |
Jun 20, 2008 | 9.625 | 9.652 | 9.197 | 9.384 | 293,654 | -0.28(-2.87%) |
Jun 19, 2008 | 9.465 | 9.670 | 9.348 | 9.661 | 137,774 | +0.20(+2.08%) |
Jun 18, 2008 | 9.429 | 9.518 | 9.384 | 9.465 | 111,935 | +0.01(+0.09%) |
Jun 17, 2008 | 9.715 | 9.723 | 9.384 | 9.456 | 136,352 | -0.23(-2.40%) |
Jun 16, 2008 | 9.920 | 9.920 | 9.366 | 9.688 | 675,165 | -0.29(-2.86%) |
Jun 13, 2008 | 9.768 | 9.991 | 9.706 | 9.973 | 351,155 | +0.33(+3.43%) |
Jun 12, 2008 | 9.786 | 9.813 | 9.634 | 9.643 | 192,637 | -0.03(-0.28%) |
Jun 11, 2008 | 9.661 | 9.732 | 9.572 | 9.670 | 363,999 | -0.05(-0.55%) |
Jun 10, 2008 | 9.732 | 9.741 | 9.536 | 9.723 | 506,774 | +0.10(+1.02%) |
Jun 09, 2008 | 9.697 | 9.777 | 9.536 | 9.625 | 200,595 | -0.04(-0.37%) |
Jun 06, 2008 | 9.732 | 9.822 | 9.652 | 9.661 | 337,712 | -0.16(-1.64%) |
Jun 05, 2008 | 9.697 | 9.866 | 9.688 | 9.822 | 492,303 | +0.13(+1.38%) |
Jun 04, 2008 | 9.723 | 9.831 | 9.688 | 9.688 | 313,133 | -0.11(-1.09%) |
Jun 03, 2008 | 9.911 | 9.929 | 9.670 | 9.795 | 466,803 | -0.08(-0.81%) |
Jun 02, 2008 | 9.732 | 10.12 | 9.625 | 9.875 | 231,794 | +0.16(+1.65%) |
May 30, 2008 | 9.750 | 9.893 | 9.706 | 9.715 | 412,487 | -0.01(-0.09%) |
May 29, 2008 | 9.598 | 9.795 | 9.465 | 9.723 | 181,625 | +0.12(+1.30%) |
May 28, 2008 | 9.706 | 9.723 | 9.411 | 9.598 | 87,677 | -0.09(-0.92%) |
May 27, 2008 | 9.456 | 9.706 | 9.420 | 9.688 | 116,902 | +0.22(+2.36%) |
May 26, 2008 | 9.545 | 9.607 | 9.393 | 9.465 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.545 | 9.607 | 9.393 | 9.465 | 76,320 | -0.11(-1.12%) |
May 22, 2008 | 9.697 | 9.715 | 9.509 | 9.572 | 171,750 | -0.13(-1.38%) |
May 21, 2008 | 9.581 | 9.741 | 9.465 | 9.706 | 183,982 | +0.18(+1.87%) |
May 20, 2008 | 9.465 | 9.634 | 9.393 | 9.527 | 146,303 | +0.01(+0.09%) |
May 19, 2008 | 9.840 | 9.857 | 9.473 | 9.518 | 214,261 | -0.30(-3.09%) |
May 16, 2008 | 10.02 | 10.02 | 9.554 | 9.822 | 192,994 | -0.15(-1.52%) |
May 15, 2008 | 9.447 | 10.00 | 9.402 | 9.973 | 243,394 | +0.53(+5.58%) |
May 14, 2008 | 9.670 | 9.804 | 9.402 | 9.447 | 344,131 | -0.13(-1.40%) |
May 13, 2008 | 9.429 | 9.598 | 9.331 | 9.581 | 150,446 | +0.24(+2.58%) |
May 12, 2008 | 9.643 | 9.732 | 7.616 | 9.340 | 1,532,498 | -0.25(-2.61%) |
May 09, 2008 | 9.536 | 9.688 | 9.465 | 9.590 | 36,647 | -0.02(-0.19%) |
May 08, 2008 | 9.697 | 9.777 | 9.518 | 9.607 | 142,393 | -0.03(-0.28%) |
May 07, 2008 | 9.643 | 9.884 | 9.572 | 9.634 | 125,439 | -0.02(-0.19%) |
May 06, 2008 | 9.750 | 9.866 | 9.607 | 9.652 | 216,254 | -0.11(-1.10%) |
May 05, 2008 | 10.13 | 10.13 | 9.732 | 9.759 | 182,853 | -0.33(-3.27%) |
May 02, 2008 | 10.38 | 10.38 | 9.929 | 10.09 | 120,343 | -0.19(-1.82%) |
May 01, 2008 | 10.06 | 10.31 | 9.857 | 10.28 | 190,489 | +0.23(+2.31%) |
Apr 30, 2008 | 9.938 | 10.47 | 9.768 | 10.04 | 238,599 | +0.48(+5.04%) |
Apr 29, 2008 | 9.590 | 9.670 | 9.518 | 9.563 | 112,235 | +0.01(+0.09%) |
Apr 28, 2008 | 9.723 | 9.723 | 9.438 | 9.554 | 130,652 | -0.16(-1.65%) |
Apr 25, 2008 | 9.929 | 9.965 | 9.384 | 9.715 | 121,195 | -0.19(-1.89%) |
Apr 24, 2008 | 9.518 | 9.991 | 9.456 | 9.902 | 163,542 | +0.47(+5.02%) |
Apr 23, 2008 | 9.366 | 9.465 | 9.152 | 9.429 | 93,648 | +0.12(+1.25%) |
Apr 22, 2008 | 9.545 | 9.634 | 9.161 | 9.313 | 80,525 | -0.27(-2.80%) |
Apr 21, 2008 | 9.688 | 9.777 | 9.491 | 9.581 | 84,006 | -0.09(-0.92%) |
Apr 18, 2008 | 9.759 | 9.804 | 9.590 | 9.670 | 187,303 | +0.07(+0.74%) |
Apr 17, 2008 | 9.706 | 9.706 | 9.527 | 9.598 | 59,358 | -0.16(-1.65%) |
Apr 16, 2008 | 9.732 | 9.813 | 9.473 | 9.759 | 311,482 | +0.11(+1.11%) |
Apr 15, 2008 | 9.938 | 9.938 | 9.491 | 9.652 | 133,389 | -0.22(-2.26%) |
Apr 14, 2008 | 9.572 | 9.893 | 9.527 | 9.875 | 169,520 | +0.31(+3.27%) |
Apr 11, 2008 | 9.973 | 10.03 | 9.545 | 9.563 | 147,723 | -0.47(-4.72%) |
Apr 10, 2008 | 9.875 | 10.33 | 9.848 | 10.04 | 177,290 | +0.21(+2.18%) |
Apr 09, 2008 | 10.08 | 10.08 | 9.822 | 9.822 | 106,732 | -0.23(-2.31%) |
Apr 08, 2008 | 9.822 | 10.05 | 9.822 | 10.05 | 100,573 | +0.13(+1.35%) |
Apr 07, 2008 | 10.32 | 10.36 | 9.848 | 9.920 | 108,748 | -0.30(-2.97%) |
Apr 04, 2008 | 9.938 | 10.30 | 9.902 | 10.22 | 153,878 | +0.32(+3.25%) |
Apr 03, 2008 | 9.831 | 10.00 | 9.831 | 9.902 | 85,005 | +0.04(+0.36%) |
Apr 02, 2008 | 10.13 | 10.20 | 9.831 | 9.866 | 176,842 | -0.29(-2.90%) |
Apr 01, 2008 | 9.679 | 10.16 | 9.572 | 10.16 | 317,958 | +0.61(+6.36%) |
Mar 31, 2008 | 9.375 | 9.715 | 9.313 | 9.554 | 321,878 | +0.19(+2.00%) |
Mar 28, 2008 | 9.500 | 9.625 | 9.331 | 9.366 | 304,407 | -0.13(-1.41%) |
Mar 27, 2008 | 9.616 | 9.634 | 9.384 | 9.500 | 166,763 | -0.07(-0.75%) |
Mar 26, 2008 | 9.259 | 9.572 | 9.098 | 9.572 | 277,304 | +0.34(+3.68%) |
Mar 25, 2008 | 9.036 | 9.232 | 8.965 | 9.232 | 242,137 | +0.15(+1.67%) |
Mar 24, 2008 | 8.697 | 9.081 | 8.634 | 9.081 | 185,578 | +0.40(+4.63%) |
Mar 21, 2008 | 8.598 | 8.750 | 8.482 | 8.679 | 584,847 | +0.00(+0.00%) |
Mar 20, 2008 | 8.598 | 8.750 | 8.482 | 8.679 | 584,847 | +0.27(+3.18%) |
Mar 19, 2008 | 8.563 | 8.697 | 8.411 | 8.411 | 108,748 | -0.13(-1.46%) |
Mar 18, 2008 | 8.429 | 8.581 | 8.170 | 8.536 | 206,970 | +0.26(+3.13%) |
Mar 17, 2008 | 7.947 | 8.447 | 7.911 | 8.277 | 156,459 | +0.23(+2.89%) |
Mar 14, 2008 | 8.572 | 8.572 | 7.973 | 8.045 | 296,007 | -0.49(-5.75%) |
Mar 13, 2008 | 8.429 | 8.554 | 8.286 | 8.536 | 170,571 | +0.04(+0.53%) |
Mar 12, 2008 | 8.661 | 8.706 | 8.491 | 8.491 | 203,927 | -0.16(-1.86%) |
Mar 11, 2008 | 8.715 | 8.715 | 8.482 | 8.652 | 241,129 | +0.17(+2.00%) |
Mar 10, 2008 | 8.491 | 8.509 | 8.384 | 8.482 | 149,627 | +0.04(+0.53%) |
Mar 07, 2008 | 8.295 | 8.527 | 8.295 | 8.438 | 119,881 | +0.06(+0.75%) |
Mar 06, 2008 | 8.607 | 8.670 | 8.348 | 8.375 | 147,163 | -0.29(-3.30%) |
Mar 05, 2008 | 8.777 | 8.822 | 8.616 | 8.661 | 221,529 | -0.06(-0.72%) |
Mar 04, 2008 | 8.357 | 8.777 | 8.250 | 8.723 | 370,037 | +0.31(+3.72%) |
Mar 03, 2008 | 8.688 | 8.732 | 8.232 | 8.411 | 229,817 | -0.25(-2.89%) |
Feb 29, 2008 | 8.893 | 8.965 | 8.661 | 8.661 | 189,050 | -0.30(-3.39%) |
Feb 28, 2008 | 8.982 | 9.018 | 8.840 | 8.965 | 173,371 | -0.07(-0.79%) |
Feb 27, 2008 | 8.822 | 9.081 | 8.822 | 9.036 | 159,317 | +0.16(+1.81%) |
Feb 26, 2008 | 8.697 | 9.018 | 8.697 | 8.875 | 148,059 | +0.12(+1.43%) |
Feb 25, 2008 | 8.572 | 8.777 | 8.527 | 8.750 | 116,644 | +0.17(+1.98%) |
Feb 22, 2008 | 8.652 | 8.732 | 8.384 | 8.581 | 151,419 | -0.07(-0.83%) |
Feb 21, 2008 | 8.822 | 9.027 | 8.643 | 8.652 | 199,578 | -0.12(-1.42%) |
Feb 20, 2008 | 8.723 | 8.875 | 8.590 | 8.777 | 250,996 | +0.01(+0.10%) |
Feb 19, 2008 | 9.027 | 9.027 | 8.670 | 8.768 | 143,434 | -0.20(-2.19%) |
Feb 18, 2008 | 9.054 | 9.134 | 8.938 | 8.965 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.054 | 9.134 | 8.938 | 8.965 | 123,868 | -0.14(-1.57%) |
Feb 14, 2008 | 9.572 | 9.607 | 9.107 | 9.107 | 240,801 | -0.46(-4.85%) |
Feb 13, 2008 | 9.197 | 9.581 | 9.188 | 9.572 | 123,756 | +0.43(+4.69%) |
Feb 12, 2008 | 9.223 | 9.304 | 9.125 | 9.143 | 115,692 | -0.03(-0.29%) |
Feb 11, 2008 | 9.134 | 9.259 | 9.054 | 9.170 | 113,900 | +0.01(+0.10%) |
Feb 08, 2008 | 9.188 | 9.331 | 9.081 | 9.161 | 106,732 | -0.03(-0.29%) |
Feb 07, 2008 | 9.206 | 9.277 | 9.000 | 9.188 | 256,786 | -0.05(-0.58%) |
Feb 06, 2008 | 9.411 | 9.420 | 9.206 | 9.241 | 179,306 | -0.13(-1.33%) |
Feb 05, 2008 | 9.393 | 9.706 | 9.366 | 9.366 | 198,060 | -0.12(-1.22%) |
Feb 04, 2008 | 9.634 | 9.643 | 9.402 | 9.482 | 235,641 | -0.16(-1.67%) |