Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.524 | 4.165 | 3.219 | 3.985 | 0 | +0.31(+8.51%) |
Feb 26, 2009 | 8.525 | 8.580 | 3.516 | 3.673 | 4,822,685 | -4.72(-56.24%) |
Feb 25, 2009 | 8.658 | 8.877 | 8.181 | 8.392 | 269,899 | -0.39(-4.45%) |
Feb 24, 2009 | 8.486 | 8.986 | 8.283 | 8.783 | 437,111 | +0.48(+5.84%) |
Feb 23, 2009 | 8.236 | 8.674 | 8.142 | 8.298 | 356,006 | +0.15(+1.82%) |
Feb 20, 2009 | 7.923 | 8.283 | 7.798 | 8.150 | 258,329 | +0.03(+0.39%) |
Feb 19, 2009 | 8.627 | 8.806 | 8.017 | 8.119 | 247,702 | -0.38(-4.50%) |
Feb 18, 2009 | 8.478 | 8.705 | 8.291 | 8.502 | 241,153 | +0.12(+1.40%) |
Feb 17, 2009 | 8.416 | 8.634 | 8.244 | 8.384 | 340,700 | -0.39(-4.45%) |
Feb 13, 2009 | 8.986 | 9.455 | 8.720 | 8.775 | 585,193 | -0.30(-3.36%) |
Feb 12, 2009 | 9.025 | 9.174 | 8.572 | 9.080 | 378,975 | -0.16(-1.69%) |
Feb 11, 2009 | 9.299 | 9.455 | 9.056 | 9.236 | 383,949 | +0.00(+0.00%) |
Feb 10, 2009 | 9.228 | 9.643 | 9.088 | 9.236 | 638,464 | -0.03(-0.34%) |
Feb 09, 2009 | 9.557 | 9.619 | 9.174 | 9.267 | 329,428 | -0.29(-3.03%) |
Feb 06, 2009 | 9.533 | 9.768 | 9.400 | 9.557 | 362,609 | +0.04(+0.41%) |
Feb 05, 2009 | 10.16 | 10.25 | 9.447 | 9.517 | 545,349 | -0.70(-6.81%) |
Feb 04, 2009 | 11.06 | 11.24 | 10.06 | 10.21 | 459,475 | -0.84(-7.57%) |
Feb 03, 2009 | 11.72 | 11.91 | 11.02 | 11.05 | 331,088 | -0.57(-4.91%) |
Feb 02, 2009 | 10.64 | 11.72 | 10.49 | 11.62 | 368,279 | +0.82(+7.60%) |
Jan 30, 2009 | 11.16 | 11.48 | 10.58 | 10.80 | 0 | -0.23(-2.12%) |
Jan 29, 2009 | 11.15 | 11.26 | 11.02 | 11.03 | 271,098 | -0.25(-2.22%) |
Jan 28, 2009 | 10.92 | 11.32 | 10.91 | 11.28 | 296,060 | +0.64(+6.02%) |
Jan 27, 2009 | 10.83 | 11.20 | 10.44 | 10.64 | 155,113 | -0.16(-1.52%) |
Jan 26, 2009 | 10.70 | 11.42 | 10.53 | 10.81 | 185,944 | +0.19(+1.77%) |
Jan 23, 2009 | 10.09 | 10.83 | 9.900 | 10.62 | 216,226 | +0.33(+3.19%) |
Jan 22, 2009 | 10.45 | 10.92 | 10.05 | 10.29 | 254,724 | -0.46(-4.29%) |
Jan 21, 2009 | 9.775 | 10.88 | 9.564 | 10.75 | 358,670 | +1.23(+12.88%) |
Jan 20, 2009 | 10.34 | 10.52 | 9.486 | 9.525 | 185,508 | -0.97(-9.23%) |
Jan 16, 2009 | 10.57 | 10.81 | 9.924 | 10.49 | 287,982 | +0.08(+0.75%) |
Jan 15, 2009 | 10.13 | 10.67 | 9.596 | 10.42 | 270,050 | +0.27(+2.70%) |
Jan 14, 2009 | 10.10 | 10.42 | 9.814 | 10.14 | 240,256 | -0.39(-3.71%) |
Jan 13, 2009 | 10.83 | 10.83 | 10.31 | 10.53 | 384,327 | -0.20(-1.89%) |
Jan 12, 2009 | 10.83 | 11.24 | 10.59 | 10.74 | 296,189 | -0.11(-1.01%) |
Jan 09, 2009 | 11.36 | 11.36 | 10.72 | 10.85 | 291,732 | -0.43(-3.81%) |
Jan 08, 2009 | 11.44 | 11.54 | 11.13 | 11.28 | 283,439 | -0.11(-0.96%) |
Jan 07, 2009 | 11.22 | 11.71 | 10.97 | 11.38 | 306,419 | +0.00(+0.00%) |
Jan 06, 2009 | 11.06 | 11.55 | 10.75 | 11.38 | 294,004 | +0.44(+4.00%) |
Jan 05, 2009 | 10.65 | 11.06 | 10.22 | 10.95 | 333,686 | +0.21(+1.96%) |
Jan 02, 2009 | 11.22 | 11.24 | 10.62 | 10.74 | 0 | -0.46(-4.12%) |
Jan 01, 2009 | 10.44 | 11.24 | 10.31 | 11.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.44 | 11.24 | 10.31 | 11.20 | 391,039 | +0.75(+7.18%) |
Dec 30, 2008 | 10.17 | 10.52 | 9.986 | 10.45 | 322,181 | +0.41(+4.05%) |
Dec 29, 2008 | 10.14 | 10.28 | 9.908 | 10.04 | 443,945 | -0.05(-0.46%) |
Dec 26, 2008 | 9.947 | 10.47 | 9.846 | 10.09 | 233,938 | +0.26(+2.62%) |
Dec 24, 2008 | 9.893 | 10.08 | 9.744 | 9.830 | 133,753 | -0.10(-1.02%) |
Dec 23, 2008 | 10.42 | 10.55 | 9.791 | 9.932 | 355,944 | -0.43(-4.15%) |
Dec 22, 2008 | 10.36 | 10.55 | 9.893 | 10.36 | 264,565 | +0.12(+1.14%) |
Dec 19, 2008 | 10.18 | 10.60 | 10.00 | 10.24 | 320,046 | +0.29(+2.90%) |
Dec 18, 2008 | 10.28 | 10.69 | 9.799 | 9.955 | 230,438 | -0.33(-3.19%) |
Dec 17, 2008 | 9.846 | 10.60 | 9.541 | 10.28 | 157,290 | +0.27(+2.73%) |
Dec 16, 2008 | 9.322 | 10.05 | 9.080 | 10.01 | 189,061 | +0.92(+10.15%) |
Dec 15, 2008 | 9.564 | 9.611 | 8.830 | 9.088 | 164,879 | -0.50(-5.22%) |
Dec 12, 2008 | 9.041 | 9.744 | 8.744 | 9.588 | 136,363 | +0.22(+2.34%) |
Dec 11, 2008 | 9.939 | 10.10 | 9.205 | 9.369 | 173,751 | -0.86(-8.40%) |
Dec 10, 2008 | 10.63 | 10.77 | 9.853 | 10.23 | 248,389 | -0.35(-3.32%) |
Dec 09, 2008 | 11.31 | 11.71 | 10.44 | 10.58 | 295,946 | -0.98(-8.51%) |
Dec 08, 2008 | 11.68 | 11.71 | 11.21 | 11.56 | 272,604 | +0.18(+1.58%) |
Dec 05, 2008 | 10.74 | 11.38 | 10.06 | 11.38 | 357,323 | +0.55(+5.12%) |
Dec 04, 2008 | 10.33 | 11.28 | 10.15 | 10.83 | 311,706 | +0.12(+1.09%) |
Dec 03, 2008 | 10.13 | 11.24 | 9.635 | 10.71 | 311,145 | +0.23(+2.24%) |
Dec 02, 2008 | 9.596 | 10.48 | 9.353 | 10.48 | 347,380 | +1.14(+12.22%) |
Dec 01, 2008 | 10.23 | 10.46 | 9.275 | 9.338 | 341,194 | -0.95(-9.19%) |
Nov 28, 2008 | 10.14 | 10.35 | 9.877 | 10.28 | 79,724 | -0.03(-0.30%) |
Nov 26, 2008 | 9.025 | 10.35 | 8.845 | 10.31 | 257,151 | +0.97(+10.37%) |
Nov 25, 2008 | 8.689 | 9.471 | 8.392 | 9.346 | 351,966 | +0.84(+9.83%) |
Nov 24, 2008 | 7.173 | 8.509 | 7.173 | 8.509 | 323,670 | +1.31(+18.24%) |
Nov 21, 2008 | 7.572 | 7.587 | 6.228 | 7.197 | 582,952 | -0.06(-0.86%) |
Nov 20, 2008 | 7.712 | 7.916 | 7.181 | 7.259 | 267,564 | -0.56(-7.19%) |
Nov 19, 2008 | 8.502 | 8.728 | 7.775 | 7.822 | 257,130 | -0.80(-9.33%) |
Nov 18, 2008 | 8.869 | 9.119 | 8.353 | 8.627 | 233,288 | -0.20(-2.30%) |
Nov 17, 2008 | 8.845 | 9.291 | 8.525 | 8.830 | 244,142 | -0.14(-1.57%) |
Nov 14, 2008 | 9.728 | 9.877 | 8.853 | 8.970 | 235,217 | -0.94(-9.46%) |
Nov 13, 2008 | 8.658 | 9.908 | 8.283 | 9.908 | 388,317 | +1.34(+15.69%) |
Nov 12, 2008 | 8.939 | 9.135 | 8.502 | 8.564 | 187,218 | -0.57(-6.24%) |
Nov 11, 2008 | 9.432 | 9.471 | 9.017 | 9.135 | 292,933 | -0.44(-4.57%) |
Nov 10, 2008 | 10.23 | 10.51 | 9.291 | 9.572 | 339,447 | -0.51(-5.04%) |
Nov 07, 2008 | 10.14 | 10.47 | 9.924 | 10.08 | 208,561 | +0.00(+0.00%) |
Nov 06, 2008 | 10.36 | 10.69 | 10.02 | 10.08 | 440,825 | -0.41(-3.95%) |
Nov 05, 2008 | 10.45 | 10.79 | 10.35 | 10.49 | 342,617 | -0.25(-2.33%) |
Nov 04, 2008 | 10.74 | 10.92 | 10.56 | 10.74 | 331,665 | +0.05(+0.44%) |
Nov 03, 2008 | 11.30 | 11.49 | 10.60 | 10.70 | 346,006 | -0.73(-6.43%) |
Oct 31, 2008 | 10.81 | 11.77 | 10.76 | 11.43 | 650,957 | +0.46(+4.20%) |
Oct 30, 2008 | 10.78 | 11.15 | 10.55 | 10.97 | 376,044 | +0.72(+7.01%) |
Oct 29, 2008 | 10.00 | 10.59 | 9.643 | 10.25 | 328,182 | +0.33(+3.31%) |
Oct 28, 2008 | 9.392 | 9.979 | 8.822 | 9.924 | 396,277 | +0.85(+9.39%) |
Oct 27, 2008 | 9.010 | 10.07 | 8.767 | 9.072 | 400,495 | -0.04(-0.43%) |
Oct 24, 2008 | 8.955 | 9.330 | 8.822 | 9.111 | 144,600 | -0.53(-5.51%) |
Oct 23, 2008 | 9.838 | 9.838 | 8.814 | 9.643 | 161,010 | -0.20(-1.99%) |
Oct 22, 2008 | 10.19 | 10.47 | 9.541 | 9.838 | 101,146 | -0.65(-6.18%) |
Oct 21, 2008 | 10.24 | 10.72 | 10.19 | 10.49 | 174,463 | +0.05(+0.45%) |
Oct 20, 2008 | 10.35 | 10.53 | 9.783 | 10.44 | 280,053 | +0.68(+6.97%) |
Oct 17, 2008 | 9.768 | 10.29 | 9.744 | 9.760 | 309,914 | -0.34(-3.40%) |
Oct 16, 2008 | 9.510 | 10.21 | 9.142 | 10.10 | 410,137 | +0.73(+7.75%) |
Oct 15, 2008 | 10.00 | 10.00 | 9.002 | 9.377 | 253,439 | -0.87(-8.47%) |
Oct 14, 2008 | 10.63 | 10.74 | 9.346 | 10.24 | 348,930 | +0.02(+0.23%) |
Oct 13, 2008 | 9.353 | 10.24 | 8.947 | 10.22 | 288,910 | +1.63(+18.91%) |
Oct 10, 2008 | 7.517 | 9.314 | 7.376 | 8.595 | 435,427 | +0.72(+9.13%) |
Oct 09, 2008 | 9.674 | 9.728 | 7.619 | 7.877 | 290,559 | -1.61(-16.97%) |
Oct 08, 2008 | 8.509 | 10.16 | 8.244 | 9.486 | 266,640 | +1.23(+14.85%) |
Oct 07, 2008 | 9.893 | 10.31 | 8.142 | 8.259 | 217,452 | -1.60(-16.24%) |
Oct 06, 2008 | 9.377 | 10.35 | 8.619 | 9.861 | 235,566 | +0.03(+0.32%) |
Oct 03, 2008 | 9.994 | 11.10 | 9.783 | 9.830 | 211,093 | +0.06(+0.64%) |
Oct 02, 2008 | 11.17 | 11.17 | 9.377 | 9.768 | 196,219 | -1.48(-13.19%) |
Oct 01, 2008 | 11.02 | 11.89 | 10.25 | 11.25 | 343,667 | +0.16(+1.41%) |
Sep 30, 2008 | 11.33 | 11.50 | 10.24 | 11.10 | 266,558 | +0.32(+2.97%) |
Sep 29, 2008 | 11.27 | 11.73 | 10.78 | 10.78 | 87,971 | -0.70(-6.13%) |
Sep 26, 2008 | 11.06 | 11.81 | 11.06 | 11.48 | 0 | +0.06(+0.55%) |
Sep 25, 2008 | 11.06 | 11.66 | 11.06 | 11.42 | 168,595 | +0.33(+2.96%) |
Sep 24, 2008 | 11.68 | 11.68 | 10.82 | 11.09 | 165,375 | -0.66(-5.65%) |
Sep 23, 2008 | 12.19 | 12.42 | 11.56 | 11.75 | 293,743 | -0.30(-2.46%) |
Sep 22, 2008 | 12.11 | 12.47 | 11.77 | 12.05 | 301,439 | -0.22(-1.78%) |
Sep 19, 2008 | 13.28 | 15.46 | 10.68 | 12.27 | 0 | +0.35(+2.95%) |
Sep 18, 2008 | 10.36 | 11.92 | 9.572 | 11.92 | 693,867 | +1.87(+18.59%) |
Sep 17, 2008 | 11.68 | 11.71 | 9.494 | 10.05 | 711,591 | -1.89(-15.84%) |
Sep 16, 2008 | 11.27 | 12.06 | 11.25 | 11.94 | 398,945 | +0.26(+2.21%) |
Sep 15, 2008 | 11.93 | 12.23 | 11.38 | 11.68 | 249,778 | -0.70(-5.68%) |
Sep 12, 2008 | 12.39 | 12.53 | 12.18 | 12.39 | 436,758 | -0.01(-0.06%) |
Sep 11, 2008 | 11.93 | 12.47 | 11.89 | 12.39 | 346,464 | +0.34(+2.85%) |
Sep 10, 2008 | 11.97 | 12.21 | 11.60 | 12.05 | 411,705 | +0.30(+2.59%) |
Sep 09, 2008 | 11.91 | 12.42 | 11.68 | 11.74 | 360,198 | -0.37(-3.03%) |
Sep 08, 2008 | 12.35 | 12.54 | 11.33 | 12.11 | 805,922 | +0.07(+0.58%) |
Sep 05, 2008 | 12.22 | 12.35 | 11.79 | 12.04 | 0 | -0.24(-1.97%) |
Sep 04, 2008 | 12.25 | 12.50 | 12.10 | 12.28 | 203,360 | -0.22(-1.75%) |
Sep 03, 2008 | 12.42 | 12.60 | 12.34 | 12.50 | 522,107 | -0.05(-0.37%) |
Sep 02, 2008 | 12.50 | 12.78 | 12.28 | 12.55 | 403,756 | +0.27(+2.16%) |
Aug 29, 2008 | 12.03 | 12.39 | 11.89 | 12.28 | 356,295 | +0.16(+1.35%) |
Aug 28, 2008 | 11.74 | 12.12 | 11.57 | 12.12 | 248,351 | +0.52(+4.51%) |
Aug 27, 2008 | 11.32 | 11.72 | 11.28 | 11.60 | 309,310 | +0.27(+2.42%) |
Aug 26, 2008 | 10.96 | 11.43 | 10.96 | 11.32 | 269,934 | +0.24(+2.19%) |
Aug 25, 2008 | 11.30 | 11.30 | 10.93 | 11.08 | 207,473 | -0.28(-2.48%) |
Aug 22, 2008 | 11.15 | 11.45 | 11.14 | 11.36 | 290,780 | +0.38(+3.49%) |
Aug 21, 2008 | 10.90 | 11.21 | 10.74 | 10.98 | 185,186 | -0.09(-0.78%) |
Aug 20, 2008 | 10.95 | 11.14 | 10.71 | 11.06 | 470,528 | +0.16(+1.50%) |
Aug 19, 2008 | 11.40 | 11.53 | 10.83 | 10.90 | 409,528 | -0.58(-5.04%) |
Aug 18, 2008 | 11.28 | 11.69 | 10.99 | 11.48 | 554,067 | +0.20(+1.80%) |
Aug 15, 2008 | 10.67 | 11.42 | 10.67 | 11.28 | 0 | +0.74(+7.05%) |
Aug 14, 2008 | 10.07 | 10.55 | 10.07 | 10.53 | 467,119 | +0.46(+4.58%) |
Aug 13, 2008 | 9.799 | 10.16 | 9.447 | 10.07 | 593,082 | +0.30(+3.12%) |
Aug 12, 2008 | 9.728 | 10.63 | 9.569 | 9.768 | 639,280 | +0.63(+6.93%) |
Aug 11, 2008 | 8.892 | 9.478 | 8.767 | 9.135 | 377,097 | +0.30(+3.45%) |
Aug 08, 2008 | 8.291 | 8.955 | 8.205 | 8.830 | 237,550 | +0.58(+7.01%) |
Aug 07, 2008 | 8.197 | 8.517 | 8.056 | 8.252 | 408,093 | -0.09(-1.12%) |
Aug 06, 2008 | 8.048 | 8.502 | 7.830 | 8.345 | 396,793 | +0.26(+3.19%) |
Aug 05, 2008 | 8.025 | 8.142 | 7.853 | 8.088 | 523,978 | +0.22(+2.78%) |
Aug 04, 2008 | 8.517 | 8.541 | 7.619 | 7.869 | 441,044 | -0.65(-7.61%) |
Aug 01, 2008 | 8.556 | 8.627 | 8.283 | 8.517 | 328,929 | +0.09(+1.11%) |
Jul 31, 2008 | 8.252 | 8.634 | 8.088 | 8.424 | 153,001 | +0.03(+0.37%) |
Jul 30, 2008 | 8.572 | 8.822 | 8.103 | 8.392 | 180,278 | +0.05(+0.56%) |
Jul 29, 2008 | 8.345 | 8.384 | 8.048 | 8.345 | 297,196 | +0.30(+3.69%) |
Jul 28, 2008 | 8.556 | 8.720 | 8.002 | 8.048 | 290,627 | -0.48(-5.59%) |
Jul 25, 2008 | 8.627 | 8.892 | 8.447 | 8.525 | 266,871 | +0.03(+0.37%) |
Jul 24, 2008 | 9.260 | 9.260 | 8.431 | 8.494 | 283,005 | -0.66(-7.25%) |
Jul 23, 2008 | 8.767 | 9.338 | 8.736 | 9.158 | 500,162 | +0.45(+5.11%) |
Jul 22, 2008 | 8.181 | 8.822 | 7.923 | 8.713 | 349,644 | +0.50(+6.09%) |
Jul 21, 2008 | 8.455 | 8.455 | 8.088 | 8.213 | 172,656 | -0.13(-1.50%) |
Jul 18, 2008 | 8.408 | 8.502 | 7.900 | 8.338 | 493,015 | -0.02(-0.28%) |
Jul 17, 2008 | 8.166 | 8.564 | 7.923 | 8.361 | 523,931 | +0.36(+4.49%) |
Jul 16, 2008 | 7.337 | 8.009 | 7.103 | 8.002 | 288,745 | +0.68(+9.28%) |
Jul 15, 2008 | 7.345 | 7.673 | 7.111 | 7.322 | 412,635 | -0.14(-1.88%) |
Jul 14, 2008 | 8.033 | 8.111 | 7.439 | 7.462 | 292,537 | -0.49(-6.19%) |
Jul 11, 2008 | 8.009 | 8.314 | 7.735 | 7.955 | 461,429 | -0.29(-3.51%) |
Jul 10, 2008 | 8.033 | 8.400 | 7.908 | 8.244 | 214,392 | +0.00(+0.00%) |
Jul 09, 2008 | 8.728 | 8.814 | 8.213 | 8.244 | 224,581 | -0.50(-5.72%) |
Jul 08, 2008 | 8.181 | 8.752 | 8.064 | 8.744 | 251,586 | +0.57(+6.98%) |
Jul 07, 2008 | 8.439 | 8.502 | 7.830 | 8.173 | 263,090 | -0.18(-2.15%) |
Jul 04, 2008 | 8.306 | 8.502 | 8.095 | 8.353 | 157,990 | +0.00(+0.00%) |
Jul 03, 2008 | 8.306 | 8.502 | 8.095 | 8.353 | 157,990 | +0.05(+0.56%) |
Jul 02, 2008 | 8.775 | 8.775 | 8.236 | 8.306 | 200,338 | -0.41(-4.66%) |
Jul 01, 2008 | 8.728 | 8.791 | 8.361 | 8.713 | 323,738 | -0.06(-0.71%) |
Jun 30, 2008 | 8.853 | 9.033 | 8.533 | 8.775 | 362,740 | -0.14(-1.58%) |
Jun 27, 2008 | 9.228 | 9.494 | 8.799 | 8.916 | 490,453 | -0.45(-4.84%) |
Jun 26, 2008 | 8.681 | 9.471 | 8.595 | 9.369 | 404,488 | +0.34(+3.81%) |
Jun 25, 2008 | 9.166 | 9.377 | 8.338 | 9.025 | 683,661 | +0.94(+11.59%) |
Jun 24, 2008 | 8.002 | 8.338 | 7.869 | 8.088 | 153,347 | -0.01(-0.10%) |
Jun 23, 2008 | 8.369 | 8.392 | 8.048 | 8.095 | 163,736 | -0.23(-2.72%) |
Jun 20, 2008 | 8.549 | 8.549 | 8.158 | 8.322 | 263,429 | -0.26(-3.01%) |
Jun 19, 2008 | 8.470 | 8.580 | 8.291 | 8.580 | 153,565 | +0.14(+1.67%) |
Jun 18, 2008 | 8.713 | 8.713 | 8.283 | 8.439 | 174,971 | -0.34(-3.83%) |
Jun 17, 2008 | 9.103 | 9.103 | 8.767 | 8.775 | 83,552 | -0.31(-3.44%) |
Jun 16, 2008 | 8.877 | 9.166 | 8.791 | 9.088 | 236,999 | +0.20(+2.20%) |
Jun 13, 2008 | 8.916 | 8.931 | 8.588 | 8.892 | 147,724 | +0.08(+0.89%) |
Jun 12, 2008 | 8.595 | 8.947 | 8.595 | 8.814 | 269,220 | +0.16(+1.81%) |
Jun 11, 2008 | 9.002 | 9.119 | 8.658 | 8.658 | 254,619 | -0.41(-4.48%) |
Jun 10, 2008 | 8.986 | 9.111 | 8.681 | 9.064 | 309,785 | +0.12(+1.31%) |
Jun 09, 2008 | 9.330 | 9.330 | 8.830 | 8.947 | 240,273 | -0.39(-4.18%) |
Jun 06, 2008 | 9.736 | 9.736 | 9.236 | 9.338 | 302,704 | -0.49(-5.01%) |
Jun 05, 2008 | 9.564 | 9.846 | 9.471 | 9.830 | 168,541 | +0.27(+2.86%) |
Jun 04, 2008 | 9.689 | 9.846 | 9.517 | 9.557 | 283,850 | -0.20(-2.00%) |
Jun 03, 2008 | 9.893 | 9.932 | 9.580 | 9.752 | 258,191 | -0.16(-1.65%) |
Jun 02, 2008 | 10.26 | 10.26 | 9.689 | 9.916 | 413,938 | -0.39(-3.79%) |
May 30, 2008 | 10.47 | 10.47 | 10.13 | 10.31 | 153,241 | -0.13(-1.27%) |
May 29, 2008 | 10.28 | 10.56 | 10.12 | 10.44 | 176,694 | +0.10(+0.98%) |
May 28, 2008 | 10.55 | 10.61 | 10.20 | 10.34 | 197,465 | -0.15(-1.42%) |
May 27, 2008 | 10.60 | 10.74 | 10.25 | 10.49 | 155,366 | -0.12(-1.18%) |
May 26, 2008 | 10.72 | 10.80 | 10.45 | 10.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.72 | 10.80 | 10.45 | 10.61 | 200,087 | -0.20(-1.88%) |
May 22, 2008 | 10.24 | 10.96 | 10.24 | 10.81 | 398,432 | +0.45(+4.30%) |
May 21, 2008 | 10.54 | 10.79 | 10.18 | 10.37 | 385,555 | -0.06(-0.60%) |
May 20, 2008 | 10.42 | 10.48 | 9.939 | 10.43 | 435,568 | -0.02(-0.15%) |
May 19, 2008 | 10.18 | 10.68 | 10.13 | 10.45 | 229,197 | +0.20(+1.90%) |
May 16, 2008 | 10.71 | 10.71 | 9.932 | 10.25 | 334,409 | -0.42(-3.95%) |
May 15, 2008 | 10.28 | 10.74 | 10.20 | 10.67 | 138,858 | +0.34(+3.33%) |
May 14, 2008 | 10.34 | 10.37 | 10.21 | 10.33 | 114,084 | +0.00(+0.00%) |
May 13, 2008 | 10.54 | 10.54 | 10.02 | 10.33 | 340,825 | -0.27(-2.51%) |
May 12, 2008 | 10.75 | 11.13 | 10.42 | 10.60 | 384,263 | +0.21(+2.03%) |
May 09, 2008 | 10.20 | 10.61 | 10.17 | 10.38 | 89,562 | -0.01(-0.08%) |
May 08, 2008 | 10.60 | 10.67 | 10.30 | 10.39 | 160,565 | -0.20(-1.85%) |
May 07, 2008 | 10.99 | 11.04 | 10.51 | 10.59 | 351,912 | -0.44(-3.97%) |
May 06, 2008 | 10.81 | 11.21 | 10.58 | 11.03 | 606,822 | +0.11(+1.00%) |
May 05, 2008 | 11.02 | 11.13 | 10.78 | 10.92 | 543,780 | -0.05(-0.50%) |
May 02, 2008 | 10.63 | 11.40 | 10.55 | 10.97 | 556,089 | +0.49(+4.70%) |
May 01, 2008 | 9.971 | 10.53 | 9.924 | 10.48 | 253,042 | +0.48(+4.85%) |
Apr 30, 2008 | 9.807 | 10.38 | 9.807 | 9.994 | 266,455 | +0.26(+2.65%) |
Apr 29, 2008 | 9.908 | 9.908 | 9.142 | 9.736 | 450,027 | -0.48(-4.67%) |
Apr 28, 2008 | 9.861 | 10.41 | 9.861 | 10.21 | 553,678 | +0.32(+3.24%) |
Apr 25, 2008 | 9.822 | 9.979 | 9.744 | 9.893 | 254,543 | +0.05(+0.48%) |
Apr 24, 2008 | 9.424 | 9.963 | 9.244 | 9.846 | 174,066 | +0.48(+5.18%) |
Apr 23, 2008 | 9.494 | 9.603 | 9.283 | 9.361 | 104,171 | -0.13(-1.32%) |
Apr 22, 2008 | 9.533 | 9.682 | 9.260 | 9.486 | 136,235 | -0.13(-1.30%) |
Apr 21, 2008 | 9.853 | 9.947 | 9.564 | 9.611 | 291,696 | -0.35(-3.53%) |
Apr 18, 2008 | 9.869 | 10.29 | 9.846 | 9.963 | 394,814 | +0.21(+2.16%) |
Apr 17, 2008 | 9.119 | 9.773 | 9.103 | 9.752 | 326,590 | +0.61(+6.67%) |
Apr 16, 2008 | 9.142 | 9.197 | 8.970 | 9.142 | 504,042 | +0.08(+0.86%) |
Apr 15, 2008 | 9.236 | 9.338 | 9.033 | 9.064 | 305,104 | -0.17(-1.86%) |
Apr 14, 2008 | 9.557 | 9.564 | 9.158 | 9.236 | 221,141 | -0.35(-3.67%) |
Apr 11, 2008 | 9.947 | 10.38 | 9.517 | 9.588 | 649,217 | -0.57(-5.62%) |
Apr 10, 2008 | 10.21 | 10.31 | 9.736 | 10.16 | 668,414 | -0.03(-0.31%) |
Apr 09, 2008 | 9.846 | 10.25 | 9.596 | 10.19 | 682,875 | +0.38(+3.90%) |
Apr 08, 2008 | 9.768 | 9.893 | 9.463 | 9.807 | 287,816 | -0.09(-0.87%) |
Apr 07, 2008 | 10.13 | 10.13 | 9.666 | 9.893 | 351,124 | -0.14(-1.40%) |
Apr 04, 2008 | 10.06 | 10.27 | 9.814 | 10.03 | 404,017 | -0.02(-0.23%) |
Apr 03, 2008 | 9.627 | 10.06 | 9.517 | 10.06 | 410,032 | +0.36(+3.71%) |
Apr 02, 2008 | 9.963 | 10.03 | 9.635 | 9.697 | 418,734 | -0.13(-1.35%) |
Apr 01, 2008 | 9.322 | 9.830 | 8.994 | 9.830 | 814,817 | +0.65(+7.06%) |
Mar 31, 2008 | 9.088 | 9.377 | 8.752 | 9.181 | 374,839 | +0.19(+2.09%) |
Mar 28, 2008 | 9.174 | 9.236 | 8.760 | 8.994 | 412,975 | -0.15(-1.62%) |
Mar 27, 2008 | 9.728 | 9.728 | 9.041 | 9.142 | 319,809 | -0.54(-5.57%) |
Mar 26, 2008 | 9.330 | 10.45 | 9.228 | 9.682 | 415,279 | +0.31(+3.34%) |
Mar 25, 2008 | 9.846 | 9.846 | 9.244 | 9.369 | 314,946 | -0.48(-4.84%) |
Mar 24, 2008 | 8.806 | 9.885 | 8.806 | 9.846 | 446,451 | +0.86(+9.57%) |
Mar 21, 2008 | 8.752 | 9.025 | 8.627 | 8.986 | 468,517 | +0.00(+0.00%) |
Mar 20, 2008 | 8.752 | 9.025 | 8.627 | 8.986 | 468,517 | +0.37(+4.26%) |
Mar 19, 2008 | 8.634 | 8.869 | 8.392 | 8.619 | 269,899 | +0.08(+0.91%) |
Mar 18, 2008 | 7.814 | 8.541 | 7.798 | 8.541 | 264,396 | +0.77(+9.96%) |
Mar 17, 2008 | 7.462 | 7.939 | 7.228 | 7.767 | 398,659 | -0.05(-0.70%) |
Mar 14, 2008 | 7.837 | 7.986 | 7.564 | 7.822 | 474,403 | -0.05(-0.69%) |
Mar 13, 2008 | 7.673 | 8.002 | 7.431 | 7.877 | 307,524 | +0.05(+0.70%) |
Mar 12, 2008 | 7.814 | 8.048 | 7.626 | 7.822 | 341,194 | +0.01(+0.10%) |
Mar 11, 2008 | 7.603 | 7.814 | 7.525 | 7.814 | 441,130 | +0.38(+5.04%) |
Mar 10, 2008 | 7.658 | 7.689 | 7.259 | 7.439 | 268,875 | -0.20(-2.56%) |
Mar 07, 2008 | 6.908 | 7.783 | 6.900 | 7.634 | 788,122 | +0.60(+8.56%) |
Mar 06, 2008 | 8.041 | 8.041 | 6.744 | 7.033 | 833,799 | -1.13(-13.88%) |
Mar 05, 2008 | 8.103 | 8.205 | 7.830 | 8.166 | 455,719 | -0.02(-0.19%) |
Mar 04, 2008 | 8.439 | 8.564 | 8.017 | 8.181 | 285,128 | -0.39(-4.56%) |