Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.989 | 4.169 | 3.863 | 3.891 | 0 | -0.23(-5.56%) |
Feb 26, 2009 | 4.093 | 4.158 | 4.000 | 4.120 | 339,105 | +0.10(+2.44%) |
Feb 25, 2009 | 3.781 | 4.049 | 3.705 | 4.022 | 351,360 | +0.02(+0.55%) |
Feb 24, 2009 | 3.787 | 4.005 | 3.661 | 4.000 | 254,856 | +0.28(+7.64%) |
Feb 23, 2009 | 3.814 | 3.874 | 3.645 | 3.716 | 277,751 | -0.10(-2.58%) |
Feb 20, 2009 | 3.841 | 3.923 | 3.803 | 3.814 | 0 | -0.17(-4.38%) |
Feb 19, 2009 | 4.087 | 4.098 | 3.951 | 3.989 | 225,406 | -0.10(-2.40%) |
Feb 18, 2009 | 4.202 | 4.202 | 4.016 | 4.087 | 262,163 | -0.15(-3.60%) |
Feb 17, 2009 | 4.283 | 4.327 | 4.147 | 4.240 | 327,235 | -0.18(-4.07%) |
Feb 13, 2009 | 4.344 | 4.447 | 4.196 | 4.420 | 0 | +0.11(+2.53%) |
Feb 12, 2009 | 4.256 | 4.311 | 4.116 | 4.311 | 389,969 | +0.01(+0.25%) |
Feb 11, 2009 | 4.431 | 4.469 | 4.202 | 4.300 | 350,506 | -0.15(-3.31%) |
Feb 10, 2009 | 4.709 | 4.769 | 4.338 | 4.447 | 221,599 | -0.33(-6.96%) |
Feb 09, 2009 | 4.802 | 4.884 | 4.655 | 4.780 | 236,471 | +0.01(+0.23%) |
Feb 06, 2009 | 4.611 | 4.780 | 4.611 | 4.769 | 254,581 | +0.12(+2.58%) |
Feb 05, 2009 | 4.458 | 4.649 | 4.387 | 4.649 | 170,171 | +0.11(+2.40%) |
Feb 04, 2009 | 4.709 | 4.709 | 4.354 | 4.540 | 191,856 | -0.07(-1.54%) |
Feb 03, 2009 | 4.518 | 4.665 | 4.447 | 4.611 | 337,195 | +0.06(+1.32%) |
Feb 02, 2009 | 4.420 | 4.600 | 4.365 | 4.551 | 274,298 | +0.02(+0.48%) |
Jan 30, 2009 | 4.425 | 4.529 | 4.360 | 4.529 | 0 | +0.25(+5.73%) |
Jan 29, 2009 | 4.447 | 4.447 | 4.240 | 4.283 | 185,799 | -0.19(-4.27%) |
Jan 28, 2009 | 4.535 | 4.535 | 4.464 | 4.474 | 156,551 | -0.06(-1.32%) |
Jan 27, 2009 | 4.300 | 4.589 | 4.278 | 4.535 | 263,398 | +0.23(+5.46%) |
Jan 26, 2009 | 4.283 | 4.622 | 4.256 | 4.300 | 346,895 | -0.11(-2.60%) |
Jan 23, 2009 | 4.578 | 4.578 | 4.338 | 4.414 | 358,734 | -0.23(-5.05%) |
Jan 22, 2009 | 4.218 | 4.655 | 4.032 | 4.649 | 410,846 | +0.33(+7.71%) |
Jan 21, 2009 | 4.409 | 4.551 | 4.191 | 4.316 | 355,525 | -0.01(-0.13%) |
Jan 20, 2009 | 4.294 | 4.354 | 4.229 | 4.322 | 276,263 | -0.08(-1.74%) |
Jan 16, 2009 | 4.458 | 4.584 | 4.344 | 4.398 | 0 | +0.09(+2.15%) |
Jan 15, 2009 | 4.103 | 4.365 | 3.983 | 4.305 | 417,198 | +0.15(+3.54%) |
Jan 14, 2009 | 4.633 | 4.633 | 4.158 | 4.158 | 266,757 | -0.44(-9.61%) |
Jan 13, 2009 | 4.873 | 4.873 | 4.566 | 4.600 | 298,551 | -0.37(-7.36%) |
Jan 12, 2009 | 4.971 | 4.971 | 4.813 | 4.966 | 437,976 | -0.07(-1.41%) |
Jan 09, 2009 | 5.031 | 5.037 | 4.796 | 5.037 | 423,574 | +0.03(+0.65%) |
Jan 08, 2009 | 4.906 | 5.026 | 4.846 | 5.004 | 473,161 | +0.01(+0.22%) |
Jan 07, 2009 | 5.086 | 5.140 | 4.791 | 4.993 | 673,781 | -0.13(-2.45%) |
Jan 06, 2009 | 4.878 | 5.162 | 4.851 | 5.118 | 620,919 | +0.27(+5.63%) |
Jan 05, 2009 | 4.775 | 5.004 | 4.649 | 4.846 | 674,135 | +0.10(+2.07%) |
Jan 02, 2009 | 4.229 | 4.813 | 4.120 | 4.747 | 0 | +0.60(+14.47%) |
Jan 01, 2009 | 4.474 | 4.474 | 4.125 | 4.147 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.474 | 4.474 | 4.125 | 4.147 | 328,221 | -0.37(-8.10%) |
Dec 30, 2008 | 4.611 | 4.638 | 4.502 | 4.513 | 85,156 | -0.12(-2.59%) |
Dec 29, 2008 | 4.464 | 4.638 | 4.464 | 4.633 | 126,184 | +0.17(+3.79%) |
Dec 26, 2008 | 4.120 | 4.502 | 4.120 | 4.464 | 0 | -0.04(-0.85%) |
Dec 24, 2008 | 4.644 | 4.644 | 4.393 | 4.502 | 107,209 | -0.11(-2.37%) |
Dec 23, 2008 | 4.769 | 4.769 | 4.589 | 4.611 | 84,300 | -0.08(-1.63%) |
Dec 22, 2008 | 4.704 | 4.780 | 4.551 | 4.687 | 257,693 | -0.01(-0.23%) |
Dec 19, 2008 | 4.938 | 5.222 | 4.676 | 4.698 | 422,216 | -0.35(-6.92%) |
Dec 18, 2008 | 5.282 | 5.369 | 5.020 | 5.047 | 291,578 | -0.16(-3.04%) |
Dec 17, 2008 | 5.348 | 5.457 | 5.189 | 5.206 | 338,528 | -0.05(-1.04%) |
Dec 16, 2008 | 4.933 | 5.260 | 4.933 | 5.260 | 242,376 | +0.34(+6.87%) |
Dec 15, 2008 | 4.927 | 5.042 | 4.780 | 4.922 | 239,667 | -0.02(-0.44%) |
Dec 12, 2008 | 4.693 | 4.993 | 4.693 | 4.944 | 0 | +0.19(+3.90%) |
Dec 11, 2008 | 4.665 | 4.840 | 4.600 | 4.758 | 360,396 | +0.08(+1.63%) |
Dec 10, 2008 | 4.551 | 4.862 | 4.480 | 4.682 | 760,759 | +0.23(+5.28%) |
Dec 09, 2008 | 4.524 | 4.725 | 4.425 | 4.447 | 505,593 | -0.19(-4.12%) |
Dec 08, 2008 | 4.496 | 4.725 | 4.458 | 4.638 | 287,082 | +0.21(+4.81%) |
Dec 05, 2008 | 4.103 | 4.458 | 4.103 | 4.425 | 0 | +0.11(+2.53%) |
Dec 04, 2008 | 4.545 | 4.551 | 4.283 | 4.316 | 539,934 | -0.19(-4.24%) |
Dec 03, 2008 | 4.562 | 4.671 | 4.338 | 4.507 | 468,042 | -0.06(-1.31%) |
Dec 02, 2008 | 4.431 | 4.715 | 4.431 | 4.567 | 521,021 | +0.20(+4.49%) |
Dec 01, 2008 | 4.245 | 4.469 | 4.065 | 4.371 | 598,011 | -0.33(-7.08%) |
Nov 28, 2008 | 4.256 | 4.753 | 4.256 | 4.704 | 451,208 | +0.09(+2.01%) |
Nov 26, 2008 | 3.983 | 4.655 | 3.983 | 4.611 | 401,473 | +0.22(+5.10%) |
Nov 25, 2008 | 4.005 | 4.393 | 3.962 | 4.387 | 618,288 | +0.49(+12.45%) |
Nov 24, 2008 | 3.612 | 4.032 | 3.580 | 3.902 | 413,502 | +0.31(+8.66%) |
Nov 21, 2008 | 3.820 | 3.918 | 3.421 | 3.591 | 483,579 | -0.26(-6.67%) |
Nov 20, 2008 | 3.831 | 3.989 | 3.781 | 3.847 | 405,283 | -0.08(-2.08%) |
Nov 19, 2008 | 3.858 | 4.038 | 3.787 | 3.929 | 718,647 | +0.03(+0.84%) |
Nov 18, 2008 | 3.836 | 3.934 | 3.721 | 3.896 | 478,891 | +0.04(+0.99%) |
Nov 17, 2008 | 3.732 | 4.005 | 3.727 | 3.858 | 311,398 | +0.15(+3.97%) |
Nov 14, 2008 | 3.983 | 4.000 | 3.711 | 3.711 | 0 | -0.39(-9.57%) |
Nov 13, 2008 | 3.694 | 4.142 | 3.683 | 4.103 | 446,850 | +0.43(+11.57%) |
Nov 12, 2008 | 3.847 | 3.896 | 3.629 | 3.678 | 280,513 | -0.20(-5.07%) |
Nov 11, 2008 | 3.645 | 3.907 | 3.520 | 3.874 | 553,569 | +0.16(+4.26%) |
Nov 10, 2008 | 4.093 | 4.316 | 3.645 | 3.716 | 986,854 | -0.21(-5.42%) |
Nov 07, 2008 | 3.629 | 4.163 | 3.580 | 3.929 | 0 | +0.43(+12.32%) |
Nov 06, 2008 | 3.656 | 3.869 | 3.476 | 3.498 | 600,212 | -0.21(-5.74%) |
Nov 05, 2008 | 3.547 | 3.836 | 3.547 | 3.711 | 979,344 | +0.15(+4.13%) |
Nov 04, 2008 | 3.394 | 3.623 | 3.383 | 3.563 | 821,391 | +0.26(+7.76%) |
Nov 03, 2008 | 3.176 | 3.383 | 3.121 | 3.307 | 1,273,169 | +0.13(+4.12%) |
Oct 31, 2008 | 3.078 | 3.274 | 2.996 | 3.176 | 1,346,357 | +0.03(+1.04%) |
Oct 30, 2008 | 3.094 | 3.487 | 3.094 | 3.143 | 1,010,636 | +0.14(+4.73%) |
Oct 29, 2008 | 2.887 | 3.181 | 2.816 | 3.001 | 775,764 | +0.10(+3.58%) |
Oct 28, 2008 | 3.116 | 3.116 | 2.821 | 2.897 | 1,132,160 | +0.02(+0.57%) |
Oct 27, 2008 | 2.777 | 3.028 | 2.723 | 2.881 | 513,367 | +0.09(+3.13%) |
Oct 24, 2008 | 2.696 | 3.410 | 2.466 | 2.794 | 0 | -0.18(-6.06%) |
Oct 23, 2008 | 2.914 | 3.285 | 2.887 | 2.974 | 2,028,187 | +0.11(+3.81%) |
Oct 22, 2008 | 4.043 | 4.043 | 2.363 | 2.865 | 6,921,920 | -1.31(-31.37%) |
Oct 21, 2008 | 5.522 | 5.544 | 3.989 | 4.174 | 3,945,805 | -1.48(-26.16%) |
Oct 20, 2008 | 6.133 | 6.133 | 5.626 | 5.653 | 714,353 | -0.32(-5.30%) |
Oct 17, 2008 | 5.893 | 6.133 | 5.730 | 5.970 | 0 | +0.12(+2.05%) |
Oct 16, 2008 | 5.948 | 6.068 | 5.757 | 5.850 | 916,177 | -0.09(-1.56%) |
Oct 15, 2008 | 6.357 | 6.444 | 5.871 | 5.942 | 591,814 | -0.61(-9.25%) |
Oct 14, 2008 | 6.859 | 7.350 | 6.515 | 6.548 | 596,652 | -0.11(-1.72%) |
Oct 13, 2008 | 5.593 | 6.663 | 5.593 | 6.663 | 451,327 | +1.06(+19.01%) |
Oct 10, 2008 | 5.457 | 5.937 | 5.273 | 5.599 | 0 | -0.43(-7.07%) |
Oct 09, 2008 | 6.537 | 6.581 | 5.991 | 6.024 | 415,694 | -0.49(-7.46%) |
Oct 08, 2008 | 6.515 | 6.624 | 6.139 | 6.510 | 528,312 | -0.03(-0.42%) |
Oct 07, 2008 | 7.094 | 7.094 | 6.259 | 6.537 | 438,482 | -0.28(-4.16%) |
Oct 06, 2008 | 6.684 | 6.821 | 6.095 | 6.821 | 753,018 | +0.03(+0.40%) |
Oct 03, 2008 | 6.859 | 7.017 | 6.439 | 6.794 | 0 | -0.04(-0.56%) |
Oct 02, 2008 | 6.875 | 6.908 | 6.734 | 6.832 | 535,162 | -0.05(-0.79%) |
Oct 01, 2008 | 6.592 | 6.930 | 6.575 | 6.886 | 216,587 | +0.20(+3.02%) |
Sep 30, 2008 | 6.532 | 6.952 | 6.352 | 6.684 | 413,463 | +0.26(+3.99%) |
Sep 29, 2008 | 6.226 | 7.257 | 6.226 | 6.428 | 452,628 | -0.87(-11.96%) |
Sep 26, 2008 | 7.170 | 7.317 | 7.083 | 7.301 | 0 | +0.04(+0.60%) |
Sep 25, 2008 | 7.028 | 7.388 | 7.023 | 7.257 | 1,302,705 | +0.23(+3.26%) |
Sep 24, 2008 | 6.684 | 7.083 | 6.684 | 7.028 | 824,673 | +0.35(+5.31%) |
Sep 23, 2008 | 6.684 | 6.783 | 6.586 | 6.674 | 423,127 | -0.04(-0.57%) |
Sep 22, 2008 | 6.739 | 6.963 | 6.352 | 6.712 | 691,737 | +0.15(+2.24%) |
Sep 19, 2008 | 6.302 | 6.815 | 6.302 | 6.564 | 0 | +0.56(+9.36%) |
Sep 18, 2008 | 5.964 | 6.128 | 5.539 | 6.002 | 534,376 | +0.15(+2.52%) |
Sep 17, 2008 | 6.450 | 6.450 | 5.593 | 5.855 | 1,597,097 | -0.59(-9.14%) |
Sep 16, 2008 | 6.395 | 6.488 | 6.188 | 6.444 | 403,800 | -0.14(-2.15%) |
Sep 15, 2008 | 6.510 | 6.783 | 6.412 | 6.586 | 453,517 | -0.28(-4.13%) |
Sep 12, 2008 | 6.755 | 6.908 | 6.739 | 6.870 | 0 | +0.07(+1.04%) |
Sep 11, 2008 | 6.925 | 6.963 | 6.755 | 6.799 | 290,847 | -0.20(-2.88%) |
Sep 10, 2008 | 7.105 | 7.148 | 6.963 | 7.001 | 339,162 | -0.04(-0.54%) |
Sep 09, 2008 | 7.143 | 7.143 | 7.012 | 7.039 | 412,191 | -0.16(-2.20%) |
Sep 08, 2008 | 7.563 | 7.568 | 7.148 | 7.197 | 338,711 | +0.08(+1.07%) |
Sep 05, 2008 | 6.990 | 7.126 | 6.985 | 7.121 | 0 | +0.09(+1.32%) |
Sep 04, 2008 | 7.263 | 7.421 | 6.985 | 7.028 | 255,224 | -0.40(-5.36%) |
Sep 03, 2008 | 7.236 | 7.448 | 7.208 | 7.427 | 213,314 | +0.19(+2.64%) |
Sep 02, 2008 | 7.263 | 7.519 | 7.219 | 7.236 | 257,827 | -0.02(-0.30%) |
Aug 29, 2008 | 7.290 | 7.339 | 7.230 | 7.257 | 0 | -0.05(-0.75%) |
Aug 28, 2008 | 7.694 | 7.694 | 7.306 | 7.312 | 273,572 | +0.02(+0.30%) |
Aug 27, 2008 | 6.019 | 7.327 | 7.176 | 7.290 | 257,863 | +0.01(+0.07%) |
Aug 26, 2008 | 7.159 | 7.285 | 7.028 | 7.285 | 374,907 | +0.13(+1.75%) |
Aug 25, 2008 | 7.203 | 7.219 | 7.105 | 7.159 | 216,844 | -0.13(-1.72%) |
Aug 22, 2008 | 7.394 | 7.394 | 7.230 | 7.285 | 0 | +0.03(+0.38%) |
Aug 21, 2008 | 7.246 | 7.328 | 7.214 | 7.257 | 189,087 | +0.03(+0.38%) |
Aug 20, 2008 | 7.236 | 7.345 | 7.197 | 7.230 | 443,251 | -0.03(-0.45%) |
Aug 19, 2008 | 7.176 | 7.367 | 7.121 | 7.263 | 539,485 | +0.03(+0.45%) |
Aug 18, 2008 | 7.694 | 7.694 | 7.094 | 7.230 | 315,305 | +0.00(+0.00%) |
Aug 15, 2008 | 7.105 | 7.285 | 7.105 | 7.230 | 0 | +0.23(+3.27%) |
Aug 14, 2008 | 7.034 | 7.186 | 6.930 | 7.001 | 421,147 | -0.09(-1.31%) |
Aug 13, 2008 | 6.875 | 7.132 | 6.821 | 7.094 | 439,468 | +0.13(+1.80%) |
Aug 12, 2008 | 6.766 | 7.039 | 6.641 | 6.968 | 476,012 | -0.07(-0.93%) |
Aug 11, 2008 | 7.154 | 7.154 | 6.903 | 7.034 | 369,503 | -0.03(-0.46%) |
Aug 08, 2008 | 7.225 | 7.279 | 7.034 | 7.066 | 545,787 | -0.15(-2.04%) |
Aug 07, 2008 | 7.312 | 7.372 | 7.181 | 7.214 | 577,669 | -0.08(-1.12%) |
Aug 06, 2008 | 7.399 | 7.399 | 7.132 | 7.296 | 1,039,210 | +0.10(+1.36%) |
Aug 05, 2008 | 7.225 | 7.225 | 7.159 | 7.197 | 322,459 | -0.01(-0.08%) |
Aug 04, 2008 | 7.285 | 7.334 | 7.176 | 7.203 | 673,063 | -0.03(-0.45%) |
Aug 01, 2008 | 7.328 | 7.328 | 7.181 | 7.236 | 377,623 | -0.08(-1.12%) |
Jul 31, 2008 | 7.312 | 7.414 | 7.257 | 7.317 | 601,528 | -0.10(-1.40%) |
Jul 30, 2008 | 7.339 | 7.492 | 7.214 | 7.421 | 493,825 | +0.16(+2.26%) |
Jul 29, 2008 | 7.257 | 7.503 | 7.241 | 7.257 | 262,463 | -0.08(-1.12%) |
Jul 28, 2008 | 7.405 | 7.405 | 7.241 | 7.339 | 389,216 | +0.01(+0.15%) |
Jul 25, 2008 | 7.416 | 7.579 | 7.176 | 7.328 | 421,285 | +0.02(+0.22%) |
Jul 24, 2008 | 7.607 | 7.639 | 7.154 | 7.312 | 596,609 | -0.20(-2.62%) |
Jul 23, 2008 | 7.547 | 7.574 | 7.377 | 7.508 | 723,617 | +0.08(+1.10%) |
Jul 22, 2008 | 7.279 | 7.486 | 7.257 | 7.427 | 645,240 | +0.07(+0.96%) |
Jul 21, 2008 | 7.225 | 7.399 | 7.094 | 7.356 | 907,099 | +0.11(+1.51%) |
Jul 18, 2008 | 7.192 | 7.361 | 6.941 | 7.246 | 1,029,737 | +0.14(+1.92%) |
Jul 17, 2008 | 6.892 | 7.394 | 6.864 | 7.110 | 557,509 | +0.21(+3.00%) |
Jul 16, 2008 | 7.006 | 7.103 | 6.826 | 6.903 | 317,070 | -0.17(-2.39%) |
Jul 15, 2008 | 6.979 | 7.186 | 6.843 | 7.072 | 454,591 | -0.01(-0.08%) |
Jul 14, 2008 | 7.039 | 7.154 | 6.946 | 7.077 | 376,327 | +0.12(+1.73%) |
Jul 11, 2008 | 7.148 | 7.230 | 6.875 | 6.957 | 247,034 | -0.30(-4.14%) |
Jul 10, 2008 | 7.203 | 7.339 | 7.072 | 7.257 | 149,992 | +0.08(+1.14%) |
Jul 09, 2008 | 7.503 | 7.645 | 6.946 | 7.176 | 337,553 | -0.37(-4.92%) |
Jul 08, 2008 | 7.547 | 7.650 | 7.432 | 7.547 | 292,525 | +0.03(+0.44%) |
Jul 07, 2008 | 7.819 | 7.858 | 7.399 | 7.514 | 299,130 | -0.29(-3.77%) |
Jul 04, 2008 | 7.792 | 7.863 | 7.639 | 7.809 | 91,097 | +0.00(+0.00%) |
Jul 03, 2008 | 7.792 | 7.863 | 7.639 | 7.809 | 91,097 | +0.04(+0.49%) |
Jul 02, 2008 | 7.847 | 8.076 | 7.694 | 7.770 | 423,605 | -0.09(-1.11%) |
Jul 01, 2008 | 7.765 | 8.070 | 7.688 | 7.858 | 519,817 | +0.08(+1.05%) |
Jun 30, 2008 | 7.863 | 7.999 | 7.738 | 7.776 | 666,896 | -0.10(-1.32%) |
Jun 27, 2008 | 8.049 | 8.185 | 7.721 | 7.879 | 868,892 | -0.22(-2.76%) |
Jun 26, 2008 | 8.349 | 8.469 | 8.021 | 8.103 | 839,147 | -0.49(-5.65%) |
Jun 25, 2008 | 8.376 | 8.774 | 8.294 | 8.589 | 336,669 | +0.21(+2.54%) |
Jun 24, 2008 | 8.512 | 8.512 | 8.316 | 8.376 | 390,376 | -0.10(-1.22%) |
Jun 23, 2008 | 8.491 | 8.589 | 8.458 | 8.480 | 305,607 | -0.05(-0.64%) |
Jun 20, 2008 | 8.403 | 8.627 | 8.403 | 8.534 | 1,307,045 | -0.02(-0.19%) |
Jun 19, 2008 | 8.638 | 8.894 | 8.376 | 8.551 | 1,559,882 | -0.45(-4.97%) |
Jun 18, 2008 | 9.047 | 9.134 | 8.862 | 8.998 | 452,073 | -0.02(-0.18%) |
Jun 17, 2008 | 8.927 | 9.014 | 8.692 | 9.014 | 511,384 | +0.14(+1.60%) |
Jun 16, 2008 | 9.358 | 9.478 | 8.785 | 8.873 | 429,847 | -0.57(-6.01%) |
Jun 13, 2008 | 9.495 | 9.511 | 9.102 | 9.440 | 539,395 | -0.08(-0.86%) |
Jun 12, 2008 | 9.686 | 9.702 | 9.424 | 9.522 | 373,791 | -0.08(-0.85%) |
Jun 11, 2008 | 9.282 | 9.686 | 9.064 | 9.604 | 849,030 | +0.29(+3.10%) |
Jun 10, 2008 | 9.511 | 9.997 | 9.298 | 9.315 | 666,093 | -0.66(-6.62%) |
Jun 09, 2008 | 10.36 | 10.36 | 9.888 | 9.975 | 273,869 | -0.31(-2.97%) |
Jun 06, 2008 | 10.57 | 10.57 | 10.28 | 10.28 | 306,173 | -0.28(-2.69%) |
Jun 05, 2008 | 10.47 | 10.68 | 10.43 | 10.56 | 176,926 | +0.09(+0.89%) |
Jun 04, 2008 | 10.55 | 10.55 | 10.35 | 10.47 | 278,103 | -0.07(-0.67%) |
Jun 03, 2008 | 10.53 | 10.59 | 10.32 | 10.54 | 243,199 | +0.20(+1.90%) |
Jun 02, 2008 | 10.18 | 10.39 | 10.07 | 10.35 | 231,444 | +0.22(+2.16%) |
May 30, 2008 | 10.04 | 10.49 | 10.02 | 10.13 | 554,505 | -0.01(-0.11%) |
May 29, 2008 | 10.04 | 10.15 | 9.860 | 10.14 | 171,034 | +0.16(+1.59%) |
May 28, 2008 | 10.04 | 10.09 | 9.844 | 9.980 | 135,413 | +0.01(+0.05%) |
May 27, 2008 | 10.23 | 10.23 | 9.827 | 9.975 | 296,211 | -0.22(-2.19%) |
May 26, 2008 | 10.45 | 10.45 | 10.13 | 10.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.45 | 10.45 | 10.13 | 10.20 | 202,918 | -0.17(-1.63%) |
May 22, 2008 | 10.21 | 10.38 | 10.21 | 10.37 | 120,404 | +0.09(+0.85%) |
May 21, 2008 | 10.26 | 10.44 | 10.02 | 10.28 | 401,243 | +0.07(+0.64%) |
May 20, 2008 | 10.37 | 11.24 | 10.11 | 10.21 | 607,299 | -0.13(-1.21%) |
May 19, 2008 | 9.527 | 10.47 | 9.473 | 10.34 | 1,121,011 | +0.91(+9.60%) |
May 16, 2008 | 9.429 | 9.609 | 9.227 | 9.435 | 502,364 | +0.00(+0.00%) |
May 15, 2008 | 8.349 | 9.686 | 8.016 | 9.435 | 3,096,488 | +0.46(+5.17%) |
May 14, 2008 | 9.276 | 9.320 | 8.911 | 8.971 | 991,811 | -0.17(-1.85%) |
May 13, 2008 | 9.413 | 9.489 | 9.107 | 9.140 | 1,033,159 | -0.37(-3.85%) |
May 12, 2008 | 9.958 | 9.997 | 9.497 | 9.506 | 1,000,784 | -0.50(-5.02%) |
May 09, 2008 | 10.09 | 10.29 | 9.964 | 10.01 | 110,796 | -0.05(-0.54%) |
May 08, 2008 | 9.958 | 10.12 | 9.958 | 10.06 | 435,319 | +0.10(+1.04%) |
May 07, 2008 | 10.07 | 10.25 | 9.855 | 9.958 | 737,032 | -0.11(-1.08%) |
May 06, 2008 | 9.686 | 10.10 | 9.320 | 10.07 | 1,719,468 | +0.40(+4.18%) |
May 05, 2008 | 9.767 | 9.789 | 9.478 | 9.664 | 431,746 | -0.11(-1.17%) |
May 02, 2008 | 9.500 | 9.784 | 9.435 | 9.778 | 227,013 | +0.27(+2.87%) |
May 01, 2008 | 9.806 | 9.806 | 9.451 | 9.506 | 699,438 | -0.08(-0.80%) |
Apr 30, 2008 | 9.740 | 9.762 | 9.418 | 9.582 | 906,923 | +0.03(+0.34%) |
Apr 29, 2008 | 9.576 | 9.576 | 9.451 | 9.549 | 1,200,066 | +0.03(+0.29%) |
Apr 28, 2008 | 9.407 | 9.566 | 9.396 | 9.522 | 934,322 | +0.11(+1.22%) |
Apr 25, 2008 | 9.991 | 10.04 | 9.407 | 9.407 | 442,127 | -0.61(-6.10%) |
Apr 24, 2008 | 9.833 | 10.13 | 9.833 | 10.02 | 544,525 | +0.15(+1.55%) |
Apr 23, 2008 | 10.15 | 10.15 | 9.822 | 9.866 | 649,830 | -0.23(-2.27%) |
Apr 22, 2008 | 10.66 | 10.66 | 10.04 | 10.09 | 345,975 | -0.51(-4.84%) |
Apr 21, 2008 | 10.70 | 10.76 | 10.43 | 10.61 | 939,325 | -0.28(-2.56%) |
Apr 18, 2008 | 11.02 | 11.02 | 10.79 | 10.89 | 224,037 | +0.11(+1.06%) |
Apr 17, 2008 | 10.91 | 10.97 | 10.74 | 10.77 | 156,450 | -0.08(-0.75%) |
Apr 16, 2008 | 10.91 | 11.10 | 10.85 | 10.85 | 204,120 | -0.06(-0.55%) |
Apr 15, 2008 | 11.10 | 11.10 | 10.86 | 10.91 | 344,214 | -0.16(-1.43%) |
Apr 14, 2008 | 11.13 | 11.25 | 10.82 | 11.07 | 788,706 | -0.06(-0.54%) |
Apr 11, 2008 | 11.02 | 11.20 | 10.93 | 11.13 | 392,637 | +0.10(+0.94%) |
Apr 10, 2008 | 11.06 | 11.24 | 10.79 | 11.03 | 198,655 | -0.12(-1.08%) |
Apr 09, 2008 | 12.00 | 12.00 | 10.99 | 11.15 | 514,965 | -0.39(-3.36%) |
Apr 08, 2008 | 11.43 | 11.60 | 11.40 | 11.54 | 165,316 | +0.02(+0.19%) |
Apr 07, 2008 | 11.79 | 11.92 | 11.47 | 11.51 | 117,653 | -0.31(-2.63%) |
Apr 04, 2008 | 11.77 | 11.89 | 11.55 | 11.82 | 166,218 | +0.20(+1.69%) |
Apr 03, 2008 | 11.66 | 11.67 | 11.51 | 11.63 | 188,816 | -0.10(-0.84%) |
Apr 02, 2008 | 11.81 | 11.99 | 11.67 | 11.73 | 87,965 | +0.01(+0.09%) |
Apr 01, 2008 | 11.56 | 11.73 | 11.50 | 11.72 | 254,367 | +0.16(+1.37%) |
Mar 31, 2008 | 11.46 | 11.60 | 11.43 | 11.56 | 212,583 | +0.08(+0.71%) |
Mar 28, 2008 | 11.37 | 11.64 | 11.35 | 11.48 | 329,870 | +0.05(+0.48%) |
Mar 27, 2008 | 11.30 | 11.43 | 11.16 | 11.42 | 256,932 | +0.33(+3.00%) |
Mar 26, 2008 | 11.14 | 11.42 | 10.87 | 11.09 | 360,475 | +0.03(+0.25%) |
Mar 25, 2008 | 11.13 | 11.17 | 10.82 | 11.06 | 205,205 | -0.10(-0.88%) |
Mar 24, 2008 | 10.83 | 11.22 | 10.62 | 11.16 | 301,648 | +0.52(+4.87%) |
Mar 21, 2008 | 10.41 | 10.68 | 9.833 | 10.64 | 306,963 | +0.00(+0.00%) |
Mar 20, 2008 | 10.41 | 10.68 | 9.833 | 10.64 | 306,963 | +0.40(+3.94%) |
Mar 19, 2008 | 11.46 | 11.46 | 10.15 | 10.24 | 488,392 | -0.96(-8.53%) |
Mar 18, 2008 | 10.81 | 11.31 | 10.70 | 11.19 | 232,192 | +0.34(+3.12%) |
Mar 17, 2008 | 11.05 | 11.12 | 10.48 | 10.85 | 453,205 | -0.38(-3.40%) |
Mar 14, 2008 | 11.72 | 11.73 | 11.15 | 11.24 | 224,678 | -0.40(-3.47%) |
Mar 13, 2008 | 11.40 | 11.73 | 11.21 | 11.64 | 287,903 | +0.10(+0.90%) |
Mar 12, 2008 | 11.87 | 11.87 | 11.49 | 11.54 | 245,264 | -0.34(-2.85%) |
Mar 11, 2008 | 12.04 | 12.16 | 11.71 | 11.87 | 330,054 | +0.15(+1.30%) |
Mar 10, 2008 | 12.10 | 12.10 | 10.81 | 11.72 | 772,253 | -0.58(-4.74%) |
Mar 07, 2008 | 12.19 | 12.41 | 12.17 | 12.30 | 385,215 | -0.05(-0.44%) |
Mar 06, 2008 | 12.54 | 12.85 | 12.31 | 12.36 | 570,126 | -0.16(-1.31%) |
Mar 05, 2008 | 12.71 | 12.84 | 12.27 | 12.52 | 439,827 | +0.12(+0.97%) |
Mar 04, 2008 | 12.39 | 12.85 | 12.26 | 12.40 | 587,170 | +0.08(+0.62%) |