Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.191 | 6.539 | 6.045 | 6.430 | 190,084 | +0.33(+5.34%) |
Mar 30, 2009 | 6.137 | 6.202 | 5.892 | 6.104 | 200,420 | -0.73(-10.66%) |
Mar 26, 2009 | 6.436 | 6.865 | 6.398 | 6.833 | 243,527 | +0.43(+6.80%) |
Mar 25, 2009 | 6.300 | 6.822 | 5.985 | 6.398 | 250,709 | +0.14(+2.17%) |
Mar 24, 2009 | 6.006 | 6.974 | 5.892 | 6.262 | 479,315 | -0.23(-3.52%) |
Mar 23, 2009 | 6.164 | 6.517 | 6.164 | 6.490 | 254,070 | +0.72(+12.43%) |
Mar 20, 2009 | 6.115 | 6.115 | 5.414 | 5.773 | 681,089 | -0.27(-4.41%) |
Mar 19, 2009 | 5.903 | 6.447 | 5.903 | 6.039 | 542,955 | +0.21(+3.54%) |
Mar 18, 2009 | 5.523 | 6.110 | 5.436 | 5.833 | 552,185 | +0.28(+4.99%) |
Mar 17, 2009 | 5.463 | 5.588 | 5.381 | 5.555 | 473,399 | +0.11(+2.00%) |
Mar 16, 2009 | 5.789 | 6.028 | 5.430 | 5.447 | 528,361 | -0.27(-4.75%) |
Mar 13, 2009 | 5.409 | 6.175 | 5.392 | 5.718 | 0 | +0.77(+15.60%) |
Mar 12, 2009 | 4.387 | 5.148 | 4.294 | 4.947 | 688,683 | +0.53(+11.93%) |
Mar 11, 2009 | 4.854 | 4.925 | 4.403 | 4.419 | 707,492 | -0.30(-6.44%) |
Mar 10, 2009 | 4.267 | 4.963 | 4.245 | 4.724 | 667,122 | +0.61(+14.80%) |
Mar 09, 2009 | 4.229 | 4.251 | 3.859 | 4.115 | 448,142 | -0.08(-1.82%) |
Mar 06, 2009 | 3.849 | 4.278 | 3.675 | 4.191 | 0 | +0.32(+8.29%) |
Mar 05, 2009 | 4.099 | 4.186 | 3.805 | 3.870 | 321,667 | -0.35(-8.37%) |
Mar 04, 2009 | 4.316 | 4.359 | 4.071 | 4.224 | 261,125 | -0.14(-3.24%) |
Mar 02, 2009 | 4.735 | 4.854 | 4.332 | 4.365 | 279,259 | -0.43(-8.96%) |
Feb 27, 2009 | 4.555 | 4.952 | 4.555 | 4.794 | 0 | +0.09(+1.97%) |
Feb 26, 2009 | 5.142 | 5.327 | 4.680 | 4.702 | 398,369 | -0.34(-6.79%) |
Feb 25, 2009 | 4.849 | 5.262 | 4.680 | 5.044 | 420,193 | +0.06(+1.20%) |
Feb 24, 2009 | 4.947 | 5.033 | 4.550 | 4.985 | 566,223 | +0.10(+2.00%) |
Feb 23, 2009 | 5.262 | 5.262 | 4.865 | 4.887 | 366,515 | -0.24(-4.67%) |
Feb 20, 2009 | 4.947 | 5.142 | 4.800 | 5.126 | 0 | +0.08(+1.51%) |
Feb 19, 2009 | 5.311 | 5.311 | 5.050 | 5.050 | 200,127 | -0.10(-1.90%) |
Feb 18, 2009 | 5.403 | 5.403 | 5.028 | 5.148 | 301,322 | -0.09(-1.76%) |
Feb 17, 2009 | 5.528 | 5.708 | 5.180 | 5.240 | 254,249 | -0.52(-8.97%) |
Feb 13, 2009 | 6.246 | 6.382 | 5.708 | 5.756 | 0 | -0.54(-8.55%) |
Feb 12, 2009 | 6.153 | 6.316 | 5.979 | 6.295 | 223,920 | -0.20(-3.01%) |
Feb 11, 2009 | 6.517 | 6.523 | 6.300 | 6.490 | 177,424 | +0.01(+0.17%) |
Feb 10, 2009 | 6.795 | 6.876 | 6.414 | 6.479 | 207,368 | -0.38(-5.55%) |
Feb 09, 2009 | 7.001 | 7.012 | 6.686 | 6.860 | 288,711 | -0.23(-3.22%) |
Feb 06, 2009 | 6.490 | 7.115 | 6.452 | 7.088 | 0 | +0.61(+9.40%) |
Feb 05, 2009 | 6.555 | 6.626 | 6.333 | 6.479 | 328,268 | -0.16(-2.38%) |
Feb 04, 2009 | 6.724 | 7.034 | 6.583 | 6.637 | 164,360 | -0.10(-1.53%) |
Feb 03, 2009 | 6.681 | 7.137 | 6.681 | 6.740 | 288,077 | -0.02(-0.24%) |
Feb 02, 2009 | 6.452 | 6.784 | 6.278 | 6.757 | 223,414 | +0.23(+3.58%) |
Jan 30, 2009 | 6.860 | 7.126 | 6.458 | 6.523 | 0 | -0.26(-3.85%) |
Jan 29, 2009 | 7.523 | 7.523 | 6.735 | 6.784 | 438,264 | -0.68(-9.17%) |
Jan 28, 2009 | 7.224 | 7.501 | 7.159 | 7.469 | 219,508 | +0.40(+5.69%) |
Jan 27, 2009 | 7.251 | 7.311 | 7.007 | 7.066 | 144,030 | +0.00(+0.00%) |
Jan 26, 2009 | 6.969 | 7.338 | 6.876 | 7.066 | 165,826 | +0.15(+2.12%) |
Jan 23, 2009 | 6.789 | 7.088 | 6.632 | 6.920 | 103,763 | +0.03(+0.39%) |
Jan 22, 2009 | 6.871 | 7.170 | 6.767 | 6.893 | 214,280 | -0.10(-1.40%) |
Jan 21, 2009 | 6.615 | 7.018 | 6.452 | 6.990 | 214,843 | +0.44(+6.72%) |
Jan 20, 2009 | 6.974 | 7.170 | 6.534 | 6.550 | 211,406 | -0.51(-7.16%) |
Jan 16, 2009 | 6.697 | 7.121 | 6.257 | 7.056 | 0 | +0.42(+6.31%) |
Jan 15, 2009 | 6.469 | 6.958 | 6.262 | 6.637 | 341,357 | +0.18(+2.78%) |
Jan 14, 2009 | 7.050 | 7.050 | 6.458 | 6.458 | 304,413 | -0.58(-8.19%) |
Jan 13, 2009 | 6.767 | 7.066 | 6.632 | 7.034 | 360,142 | +0.27(+3.94%) |
Jan 12, 2009 | 7.061 | 7.230 | 6.719 | 6.767 | 317,420 | -0.49(-6.74%) |
Jan 09, 2009 | 7.871 | 8.001 | 7.172 | 7.257 | 462,831 | -0.87(-10.70%) |
Jan 08, 2009 | 7.904 | 8.257 | 7.773 | 8.126 | 516,683 | +0.21(+2.68%) |
Jan 07, 2009 | 7.871 | 7.991 | 7.512 | 7.914 | 429,370 | +0.20(+2.54%) |
Jan 06, 2009 | 7.610 | 7.876 | 7.577 | 7.719 | 352,833 | +0.14(+1.87%) |
Jan 05, 2009 | 7.556 | 7.621 | 7.202 | 7.577 | 294,015 | +0.06(+0.80%) |
Jan 02, 2009 | 7.713 | 7.952 | 7.474 | 7.518 | 0 | -0.09(-1.21%) |
Jan 01, 2009 | 6.974 | 7.751 | 6.838 | 7.610 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.974 | 7.751 | 6.838 | 7.610 | 302,439 | +0.65(+9.37%) |
Dec 30, 2008 | 6.572 | 6.963 | 6.572 | 6.958 | 111,425 | +0.28(+4.15%) |
Dec 29, 2008 | 6.795 | 6.990 | 6.485 | 6.681 | 175,645 | -0.16(-2.38%) |
Dec 26, 2008 | 6.811 | 7.072 | 6.599 | 6.844 | 0 | +0.07(+1.04%) |
Dec 24, 2008 | 6.482 | 6.925 | 6.482 | 6.773 | 113,475 | +0.32(+4.97%) |
Dec 23, 2008 | 7.295 | 7.355 | 6.452 | 6.452 | 482,361 | -0.63(-8.83%) |
Dec 22, 2008 | 7.224 | 7.224 | 6.686 | 7.077 | 508,593 | -0.15(-2.11%) |
Dec 19, 2008 | 7.289 | 7.420 | 7.001 | 7.230 | 416,884 | +0.40(+5.81%) |
Dec 18, 2008 | 7.110 | 7.257 | 6.773 | 6.833 | 253,929 | -0.24(-3.46%) |
Dec 17, 2008 | 6.757 | 7.246 | 6.610 | 7.077 | 363,320 | +0.11(+1.56%) |
Dec 16, 2008 | 6.305 | 6.969 | 6.273 | 6.969 | 368,147 | +0.79(+12.85%) |
Dec 15, 2008 | 6.648 | 6.648 | 5.892 | 6.175 | 186,519 | -0.35(-5.33%) |
Dec 12, 2008 | 6.186 | 6.523 | 6.006 | 6.523 | 0 | +0.16(+2.56%) |
Dec 11, 2008 | 7.072 | 7.140 | 6.262 | 6.360 | 192,881 | -0.74(-10.41%) |
Dec 10, 2008 | 6.691 | 7.126 | 6.691 | 7.099 | 348,530 | +0.62(+9.56%) |
Dec 09, 2008 | 6.702 | 7.246 | 6.430 | 6.479 | 263,506 | -0.28(-4.18%) |
Dec 08, 2008 | 6.121 | 6.974 | 6.077 | 6.762 | 372,770 | +0.75(+12.48%) |
Dec 05, 2008 | 5.642 | 6.023 | 5.419 | 6.012 | 0 | +0.34(+6.04%) |
Dec 04, 2008 | 5.615 | 6.028 | 5.381 | 5.669 | 532,381 | +0.02(+0.29%) |
Dec 03, 2008 | 5.267 | 5.816 | 5.224 | 5.653 | 504,971 | +0.02(+0.39%) |
Dec 02, 2008 | 5.164 | 5.669 | 5.164 | 5.631 | 425,499 | +0.39(+7.47%) |
Dec 01, 2008 | 5.898 | 5.909 | 5.077 | 5.240 | 283,378 | -0.71(-11.96%) |
Nov 28, 2008 | 6.050 | 6.110 | 5.822 | 5.952 | 185,641 | -0.16(-2.58%) |
Nov 26, 2008 | 5.582 | 6.240 | 5.468 | 6.110 | 443,377 | +0.46(+8.18%) |
Nov 25, 2008 | 5.251 | 5.669 | 5.148 | 5.648 | 366,800 | +0.39(+7.33%) |
Nov 24, 2008 | 4.985 | 5.436 | 4.887 | 5.262 | 453,723 | +0.42(+8.76%) |
Nov 21, 2008 | 5.376 | 5.398 | 4.577 | 4.838 | 800,687 | -0.33(-6.32%) |
Nov 20, 2008 | 5.164 | 5.610 | 5.001 | 5.164 | 405,503 | -0.12(-2.26%) |
Nov 19, 2008 | 6.093 | 6.175 | 5.169 | 5.284 | 522,809 | -0.90(-14.59%) |
Nov 18, 2008 | 6.354 | 6.566 | 5.979 | 6.186 | 324,948 | -0.13(-1.98%) |
Nov 17, 2008 | 6.240 | 6.436 | 6.104 | 6.311 | 264,321 | +0.07(+1.13%) |
Nov 14, 2008 | 6.599 | 6.729 | 6.180 | 6.240 | 0 | -0.41(-6.21%) |
Nov 13, 2008 | 6.289 | 6.697 | 6.066 | 6.653 | 435,843 | +0.44(+7.09%) |
Nov 12, 2008 | 6.604 | 6.724 | 6.208 | 6.213 | 192,101 | -0.53(-7.90%) |
Nov 11, 2008 | 6.903 | 7.115 | 6.681 | 6.746 | 186,493 | -0.26(-3.72%) |
Nov 10, 2008 | 7.768 | 7.768 | 6.979 | 7.007 | 198,841 | -0.48(-6.46%) |
Nov 07, 2008 | 7.132 | 7.496 | 7.023 | 7.490 | 0 | +0.35(+4.87%) |
Nov 06, 2008 | 7.480 | 7.610 | 6.903 | 7.143 | 398,594 | -0.29(-3.95%) |
Nov 05, 2008 | 7.751 | 8.099 | 7.338 | 7.436 | 337,706 | -0.46(-5.79%) |
Nov 04, 2008 | 7.958 | 8.078 | 7.621 | 7.893 | 189,415 | +0.09(+1.18%) |
Nov 03, 2008 | 8.241 | 8.491 | 7.751 | 7.800 | 201,671 | -0.38(-4.59%) |
Oct 31, 2008 | 7.583 | 8.311 | 7.539 | 8.175 | 0 | +0.54(+7.12%) |
Oct 30, 2008 | 7.365 | 7.637 | 7.224 | 7.632 | 196,856 | +0.43(+6.04%) |
Oct 29, 2008 | 7.175 | 7.539 | 7.077 | 7.197 | 180,391 | -0.03(-0.45%) |
Oct 28, 2008 | 6.838 | 7.240 | 6.387 | 7.230 | 278,990 | +0.54(+8.04%) |
Oct 27, 2008 | 6.974 | 7.196 | 6.675 | 6.691 | 260,910 | -0.28(-3.98%) |
Oct 24, 2008 | 6.871 | 7.442 | 6.871 | 6.969 | 0 | -0.67(-8.75%) |
Oct 23, 2008 | 7.692 | 7.746 | 7.191 | 7.637 | 262,023 | -0.03(-0.35%) |
Oct 22, 2008 | 7.757 | 7.920 | 7.447 | 7.664 | 275,727 | -0.23(-2.96%) |
Oct 21, 2008 | 7.925 | 8.299 | 7.887 | 7.898 | 360,268 | -0.15(-1.82%) |
Oct 20, 2008 | 7.952 | 8.246 | 7.827 | 8.045 | 438,513 | +0.09(+1.16%) |
Oct 17, 2008 | 7.338 | 8.425 | 7.202 | 7.952 | 0 | +0.24(+3.10%) |
Oct 16, 2008 | 7.251 | 7.719 | 6.909 | 7.713 | 530,429 | +0.80(+11.56%) |
Oct 15, 2008 | 6.795 | 7.311 | 6.795 | 6.914 | 539,896 | -0.15(-2.15%) |
Oct 14, 2008 | 7.246 | 7.355 | 6.806 | 7.066 | 352,156 | +0.26(+3.83%) |
Oct 13, 2008 | 6.806 | 7.246 | 6.512 | 6.806 | 526,052 | +0.45(+7.01%) |
Oct 10, 2008 | 6.251 | 7.115 | 5.713 | 6.360 | 0 | -0.16(-2.42%) |
Oct 09, 2008 | 8.300 | 8.300 | 6.517 | 6.517 | 531,299 | -1.89(-22.45%) |
Oct 08, 2008 | 8.425 | 8.779 | 7.914 | 8.404 | 411,366 | -0.16(-1.90%) |
Oct 07, 2008 | 9.561 | 9.561 | 8.556 | 8.567 | 836,089 | -0.82(-8.69%) |
Oct 06, 2008 | 9.545 | 9.648 | 8.985 | 9.382 | 272,897 | -0.45(-4.54%) |
Oct 03, 2008 | 10.39 | 10.44 | 9.828 | 9.828 | 0 | -0.36(-3.57%) |
Oct 02, 2008 | 10.86 | 11.00 | 10.19 | 10.19 | 189,856 | -0.83(-7.50%) |
Oct 01, 2008 | 10.77 | 11.30 | 10.56 | 11.02 | 186,953 | +0.25(+2.32%) |
Sep 30, 2008 | 10.24 | 10.81 | 10.20 | 10.77 | 207,548 | +0.57(+5.60%) |
Sep 29, 2008 | 10.66 | 10.71 | 10.20 | 10.20 | 164,769 | -0.67(-6.15%) |
Sep 26, 2008 | 10.64 | 10.93 | 10.64 | 10.87 | 0 | +0.04(+0.35%) |
Sep 25, 2008 | 10.92 | 10.94 | 10.73 | 10.83 | 182,497 | +0.05(+0.50%) |
Sep 24, 2008 | 11.32 | 11.32 | 10.72 | 10.77 | 110,187 | -0.42(-3.74%) |
Sep 23, 2008 | 11.17 | 11.37 | 11.12 | 11.19 | 419,584 | -0.03(-0.29%) |
Sep 22, 2008 | 11.07 | 11.55 | 11.07 | 11.22 | 297,720 | +0.09(+0.83%) |
Sep 19, 2008 | 10.61 | 11.55 | 10.61 | 11.13 | 0 | +0.33(+3.07%) |
Sep 18, 2008 | 10.49 | 11.15 | 10.11 | 10.80 | 408,522 | +0.50(+4.86%) |
Sep 17, 2008 | 10.36 | 10.60 | 10.22 | 10.30 | 190,386 | -0.35(-3.27%) |
Sep 16, 2008 | 10.18 | 10.72 | 10.18 | 10.65 | 231,323 | +0.29(+2.78%) |
Sep 15, 2008 | 9.621 | 10.67 | 9.621 | 10.36 | 157,185 | -0.50(-4.60%) |
Sep 12, 2008 | 10.71 | 10.88 | 10.55 | 10.86 | 0 | +0.16(+1.52%) |
Sep 11, 2008 | 10.63 | 10.75 | 10.44 | 10.70 | 181,947 | -0.04(-0.35%) |
Sep 10, 2008 | 10.73 | 10.88 | 10.64 | 10.74 | 172,341 | +0.14(+1.33%) |
Sep 09, 2008 | 10.85 | 11.14 | 10.59 | 10.59 | 179,937 | -0.28(-2.55%) |
Sep 08, 2008 | 10.01 | 10.89 | 10.01 | 10.87 | 146,789 | +0.38(+3.63%) |
Sep 05, 2008 | 10.49 | 10.59 | 10.29 | 10.49 | 0 | -0.02(-0.21%) |
Sep 04, 2008 | 10.71 | 10.87 | 10.47 | 10.51 | 73,633 | -0.33(-3.01%) |
Sep 03, 2008 | 10.69 | 10.87 | 10.32 | 10.84 | 258,848 | +0.01(+0.10%) |
Sep 02, 2008 | 10.66 | 10.84 | 10.52 | 10.83 | 228,944 | +0.33(+3.16%) |
Aug 29, 2008 | 10.41 | 10.55 | 10.31 | 10.50 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 10.21 | 10.55 | 10.13 | 10.50 | 388,118 | +0.30(+2.93%) |
Aug 27, 2008 | 10.32 | 10.32 | 10.02 | 10.20 | 215,632 | -0.13(-1.26%) |
Aug 26, 2008 | 10.35 | 10.44 | 10.16 | 10.33 | 80,620 | -0.02(-0.21%) |
Aug 25, 2008 | 10.43 | 10.45 | 10.23 | 10.35 | 98,185 | -0.19(-1.81%) |
Aug 22, 2008 | 10.27 | 10.55 | 10.27 | 10.54 | 0 | +0.21(+2.00%) |
Aug 21, 2008 | 10.19 | 10.47 | 10.12 | 10.33 | 110,572 | +0.00(+0.00%) |
Aug 20, 2008 | 10.44 | 10.60 | 10.26 | 10.33 | 240,659 | -0.04(-0.42%) |
Aug 19, 2008 | 10.44 | 10.45 | 10.25 | 10.38 | 352,548 | -0.04(-0.37%) |
Aug 18, 2008 | 10.26 | 10.41 | 10.08 | 10.41 | 275,344 | +0.06(+0.58%) |
Aug 15, 2008 | 10.33 | 10.36 | 10.21 | 10.36 | 0 | +0.02(+0.21%) |
Aug 14, 2008 | 10.05 | 10.33 | 10.02 | 10.33 | 195,430 | +0.28(+2.81%) |
Aug 13, 2008 | 10.00 | 10.11 | 9.898 | 10.05 | 159,932 | -0.03(-0.27%) |
Aug 12, 2008 | 10.01 | 10.20 | 9.860 | 10.08 | 168,395 | +0.09(+0.92%) |
Aug 11, 2008 | 9.377 | 9.991 | 9.322 | 9.985 | 249,668 | +0.66(+7.11%) |
Aug 08, 2008 | 9.105 | 9.513 | 9.099 | 9.322 | 392,723 | -0.26(-2.72%) |
Aug 07, 2008 | 9.746 | 9.828 | 9.534 | 9.583 | 123,714 | -0.23(-2.38%) |
Aug 06, 2008 | 9.746 | 9.877 | 9.605 | 9.817 | 225,491 | +0.04(+0.44%) |
Aug 05, 2008 | 9.388 | 9.795 | 9.377 | 9.773 | 201,748 | +0.54(+5.83%) |
Aug 04, 2008 | 9.235 | 9.371 | 9.214 | 9.235 | 508,172 | +0.03(+0.35%) |
Aug 01, 2008 | 9.235 | 9.328 | 8.953 | 9.203 | 232,287 | -0.03(-0.29%) |
Jul 31, 2008 | 9.273 | 9.404 | 9.181 | 9.230 | 233,129 | -0.12(-1.28%) |
Jul 30, 2008 | 9.393 | 9.502 | 9.105 | 9.349 | 200,602 | -0.04(-0.46%) |
Jul 29, 2008 | 9.393 | 9.518 | 9.317 | 9.393 | 331,188 | +0.08(+0.82%) |
Jul 28, 2008 | 9.610 | 9.773 | 9.268 | 9.317 | 217,943 | -0.29(-3.05%) |
Jul 25, 2008 | 9.572 | 9.860 | 9.436 | 9.610 | 176,112 | +0.15(+1.61%) |
Jul 24, 2008 | 9.942 | 10.06 | 9.431 | 9.458 | 397,939 | -0.43(-4.34%) |
Jul 23, 2008 | 9.703 | 10.02 | 9.643 | 9.888 | 511,171 | +0.24(+2.54%) |
Jul 22, 2008 | 9.480 | 9.686 | 9.431 | 9.643 | 454,481 | +0.14(+1.49%) |
Jul 21, 2008 | 9.616 | 9.811 | 9.458 | 9.502 | 274,001 | -0.03(-0.29%) |
Jul 18, 2008 | 9.670 | 9.670 | 9.447 | 9.529 | 391,720 | -0.18(-1.85%) |
Jul 17, 2008 | 9.513 | 9.708 | 9.301 | 9.708 | 604,426 | +0.32(+3.36%) |
Jul 16, 2008 | 9.426 | 9.466 | 9.110 | 9.393 | 543,869 | -0.07(-0.69%) |
Jul 15, 2008 | 9.616 | 9.681 | 9.436 | 9.458 | 332,439 | -0.28(-2.85%) |
Jul 14, 2008 | 10.09 | 10.15 | 9.735 | 9.735 | 354,938 | -0.27(-2.66%) |
Jul 11, 2008 | 9.850 | 10.12 | 9.806 | 10.00 | 307,515 | +0.02(+0.16%) |
Jul 10, 2008 | 9.605 | 10.01 | 9.605 | 9.985 | 423,860 | -0.09(-0.92%) |
Jul 09, 2008 | 10.42 | 11.12 | 9.980 | 10.08 | 609,614 | -0.29(-2.78%) |
Jul 08, 2008 | 9.904 | 10.38 | 9.811 | 10.37 | 393,271 | +0.50(+5.07%) |
Jul 07, 2008 | 10.06 | 10.09 | 9.844 | 9.866 | 316,150 | -0.09(-0.87%) |
Jul 04, 2008 | 10.00 | 10.11 | 9.871 | 9.953 | 174,241 | +0.00(+0.00%) |
Jul 03, 2008 | 10.00 | 10.11 | 9.871 | 9.953 | 174,241 | -0.03(-0.33%) |
Jul 02, 2008 | 10.03 | 10.15 | 9.909 | 9.985 | 307,793 | -0.07(-0.65%) |
Jul 01, 2008 | 9.790 | 10.05 | 9.697 | 10.05 | 266,551 | +0.14(+1.43%) |
Jun 30, 2008 | 10.01 | 10.01 | 9.828 | 9.909 | 282,515 | -0.10(-0.98%) |
Jun 27, 2008 | 9.850 | 10.01 | 9.746 | 10.01 | 519,492 | +0.16(+1.66%) |
Jun 26, 2008 | 10.01 | 10.13 | 9.828 | 9.844 | 108,886 | -0.24(-2.42%) |
Jun 25, 2008 | 9.931 | 10.32 | 9.915 | 10.09 | 195,977 | +0.16(+1.64%) |
Jun 24, 2008 | 9.920 | 10.02 | 9.790 | 9.926 | 254,201 | -0.03(-0.33%) |
Jun 23, 2008 | 10.06 | 10.10 | 9.947 | 9.958 | 131,058 | -0.14(-1.40%) |
Jun 20, 2008 | 10.20 | 10.25 | 10.06 | 10.10 | 374,383 | -0.15(-1.48%) |
Jun 19, 2008 | 10.23 | 10.35 | 10.09 | 10.25 | 366,050 | +0.02(+0.21%) |
Jun 18, 2008 | 10.41 | 10.41 | 10.15 | 10.23 | 295,960 | -0.20(-1.88%) |
Jun 17, 2008 | 10.58 | 10.62 | 10.37 | 10.43 | 183,649 | -0.15(-1.39%) |
Jun 16, 2008 | 10.47 | 10.63 | 10.39 | 10.57 | 191,858 | +0.03(+0.26%) |
Jun 13, 2008 | 10.46 | 10.59 | 10.41 | 10.55 | 117,020 | +0.10(+0.99%) |
Jun 12, 2008 | 10.58 | 10.70 | 10.36 | 10.44 | 256,178 | +0.00(+0.00%) |
Jun 11, 2008 | 10.60 | 10.68 | 10.43 | 10.44 | 344,903 | -0.17(-1.64%) |
Jun 10, 2008 | 10.64 | 10.72 | 10.52 | 10.62 | 437,788 | -0.10(-0.91%) |
Jun 09, 2008 | 10.93 | 10.99 | 10.61 | 10.71 | 198,876 | -0.20(-1.79%) |
Jun 06, 2008 | 11.28 | 11.28 | 10.90 | 10.91 | 564,682 | -0.41(-3.65%) |
Jun 05, 2008 | 11.00 | 11.32 | 10.92 | 11.32 | 243,799 | +0.28(+2.56%) |
Jun 04, 2008 | 10.70 | 11.11 | 10.64 | 11.04 | 407,223 | +0.28(+2.58%) |
Jun 03, 2008 | 10.74 | 10.81 | 10.60 | 10.76 | 405,812 | -0.05(-0.50%) |
Jun 02, 2008 | 10.87 | 10.95 | 10.66 | 10.82 | 268,723 | -0.08(-0.75%) |
May 30, 2008 | 11.18 | 11.18 | 10.87 | 10.90 | 429,110 | -0.18(-1.67%) |
May 29, 2008 | 11.24 | 11.27 | 10.94 | 11.08 | 380,373 | -0.14(-1.26%) |
May 28, 2008 | 11.36 | 11.45 | 11.19 | 11.22 | 838,378 | -0.05(-0.43%) |
May 27, 2008 | 10.94 | 11.53 | 10.68 | 11.27 | 870,146 | +0.40(+3.65%) |
May 26, 2008 | 10.84 | 10.91 | 10.74 | 10.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.84 | 10.91 | 10.74 | 10.88 | 369,201 | +0.03(+0.25%) |
May 22, 2008 | 11.03 | 11.06 | 10.83 | 10.85 | 392,580 | -0.21(-1.92%) |
May 21, 2008 | 11.05 | 11.16 | 11.02 | 11.06 | 502,140 | +0.01(+0.10%) |
May 20, 2008 | 11.43 | 11.51 | 10.97 | 11.05 | 317,581 | -0.47(-4.10%) |
May 19, 2008 | 11.24 | 11.52 | 11.17 | 11.52 | 486,574 | +0.32(+2.81%) |
May 16, 2008 | 10.97 | 11.21 | 10.75 | 11.21 | 420,015 | +0.21(+1.93%) |
May 15, 2008 | 10.63 | 11.03 | 10.55 | 11.00 | 362,004 | +0.33(+3.06%) |
May 14, 2008 | 10.45 | 10.90 | 10.32 | 10.67 | 1,279,005 | +0.31(+2.99%) |
May 13, 2008 | 10.27 | 10.36 | 10.19 | 10.36 | 136,009 | +0.02(+0.16%) |
May 12, 2008 | 10.26 | 10.39 | 10.15 | 10.34 | 606,089 | +0.02(+0.16%) |
May 09, 2008 | 10.37 | 10.49 | 10.17 | 10.33 | 69,273 | -0.06(-0.58%) |
May 08, 2008 | 10.45 | 10.50 | 10.19 | 10.39 | 141,451 | -0.09(-0.88%) |
May 07, 2008 | 10.69 | 10.80 | 10.38 | 10.48 | 317,007 | -0.18(-1.73%) |
May 06, 2008 | 10.61 | 10.76 | 10.49 | 10.66 | 324,064 | +0.03(+0.31%) |
May 05, 2008 | 10.64 | 10.70 | 10.54 | 10.63 | 181,519 | +0.02(+0.15%) |
May 02, 2008 | 10.86 | 10.88 | 10.52 | 10.62 | 162,719 | -0.05(-0.46%) |
May 01, 2008 | 10.61 | 10.75 | 10.56 | 10.66 | 636,552 | +0.09(+0.87%) |
Apr 30, 2008 | 10.79 | 10.96 | 10.51 | 10.57 | 289,410 | -0.21(-1.92%) |
Apr 29, 2008 | 10.87 | 10.99 | 10.78 | 10.78 | 138,073 | -0.08(-0.70%) |
Apr 28, 2008 | 10.95 | 11.01 | 10.86 | 10.86 | 187,746 | -0.16(-1.43%) |
Apr 25, 2008 | 11.13 | 11.13 | 10.93 | 11.01 | 155,879 | -0.05(-0.44%) |
Apr 24, 2008 | 10.61 | 11.14 | 10.52 | 11.06 | 247,817 | +0.50(+4.74%) |
Apr 23, 2008 | 10.52 | 10.69 | 10.44 | 10.56 | 126,385 | +0.11(+1.04%) |
Apr 22, 2008 | 10.71 | 10.82 | 10.38 | 10.45 | 251,977 | -0.29(-2.73%) |
Apr 21, 2008 | 10.73 | 10.87 | 10.71 | 10.75 | 134,386 | -0.03(-0.30%) |
Apr 18, 2008 | 10.98 | 10.98 | 10.69 | 10.78 | 230,169 | -0.10(-0.95%) |
Apr 17, 2008 | 10.87 | 10.97 | 10.81 | 10.88 | 621,713 | +0.03(+0.25%) |
Apr 16, 2008 | 10.81 | 10.94 | 10.75 | 10.86 | 430,722 | +0.13(+1.17%) |
Apr 15, 2008 | 10.75 | 10.84 | 10.64 | 10.73 | 157,263 | +0.03(+0.30%) |
Apr 14, 2008 | 10.61 | 10.93 | 10.52 | 10.70 | 99,894 | +0.07(+0.66%) |
Apr 11, 2008 | 10.57 | 10.93 | 10.49 | 10.63 | 361,471 | -0.02(-0.20%) |
Apr 10, 2008 | 10.95 | 10.95 | 10.57 | 10.65 | 243,663 | -0.42(-3.78%) |
Apr 09, 2008 | 11.25 | 11.32 | 10.99 | 11.07 | 343,515 | -0.14(-1.26%) |
Apr 08, 2008 | 11.14 | 11.27 | 11.03 | 11.21 | 509,465 | +0.04(+0.39%) |
Apr 07, 2008 | 11.29 | 11.38 | 11.01 | 11.16 | 721,246 | -0.03(-0.24%) |
Apr 04, 2008 | 11.57 | 11.61 | 11.14 | 11.19 | 407,753 | -0.33(-2.83%) |
Apr 03, 2008 | 11.53 | 11.57 | 11.30 | 11.52 | 390,324 | -0.06(-0.52%) |
Apr 02, 2008 | 11.49 | 11.67 | 11.41 | 11.58 | 198,685 | -0.04(-0.33%) |