Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.229 | 5.229 | 5.123 | 5.124 | 0 | -0.16(-3.09%) |
Jan 29, 2009 | 5.442 | 5.442 | 5.284 | 5.287 | 84,373 | -0.16(-2.95%) |
Jan 28, 2009 | 5.311 | 5.593 | 5.311 | 5.448 | 62,222 | +0.17(+3.29%) |
Jan 27, 2009 | 5.269 | 5.334 | 5.237 | 5.274 | 54,029 | +0.09(+1.77%) |
Jan 26, 2009 | 5.139 | 5.288 | 5.129 | 5.183 | 161,383 | -0.01(-0.25%) |
Jan 23, 2009 | 4.999 | 5.232 | 4.997 | 5.196 | 596,378 | +0.09(+1.68%) |
Jan 22, 2009 | 5.095 | 5.531 | 5.021 | 5.110 | 161,746 | -0.10(-1.99%) |
Jan 21, 2009 | 5.012 | 5.238 | 5.012 | 5.213 | 252,605 | +0.21(+4.29%) |
Jan 20, 2009 | 5.216 | 5.216 | 4.994 | 4.999 | 56,168 | -0.26(-4.99%) |
Jan 16, 2009 | 5.315 | 5.315 | 5.139 | 5.261 | 139,712 | +0.03(+0.64%) |
Jan 15, 2009 | 5.130 | 5.248 | 5.047 | 5.228 | 133,288 | +0.08(+1.64%) |
Jan 14, 2009 | 5.355 | 5.355 | 5.105 | 5.143 | 219,211 | -0.22(-4.08%) |
Jan 13, 2009 | 5.311 | 5.396 | 5.244 | 5.362 | 1,068,626 | +0.01(+0.14%) |
Jan 12, 2009 | 5.404 | 5.441 | 5.333 | 5.355 | 153,896 | -0.12(-2.24%) |
Jan 09, 2009 | 5.464 | 5.535 | 5.436 | 5.477 | 40,805 | -0.12(-2.14%) |
Jan 08, 2009 | 5.517 | 5.597 | 5.504 | 5.597 | 43,616 | +0.02(+0.29%) |
Jan 07, 2009 | 5.692 | 5.692 | 5.542 | 5.581 | 186,653 | -0.16(-2.87%) |
Jan 06, 2009 | 5.544 | 5.782 | 5.544 | 5.746 | 231,585 | +0.20(+3.63%) |
Jan 05, 2009 | 5.592 | 5.614 | 5.535 | 5.544 | 208,153 | -0.01(-0.26%) |
Jan 02, 2009 | 5.400 | 5.560 | 5.398 | 5.559 | 0 | +0.16(+3.00%) |
Jan 01, 2009 | 5.315 | 5.436 | 5.315 | 5.397 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.315 | 5.436 | 5.315 | 5.397 | 321,710 | +0.05(+0.84%) |
Dec 30, 2008 | 5.191 | 5.352 | 5.191 | 5.352 | 420,618 | +0.18(+3.56%) |
Dec 29, 2008 | 5.216 | 5.248 | 5.123 | 5.168 | 284,223 | -0.06(-1.06%) |
Dec 26, 2008 | 5.301 | 5.301 | 5.172 | 5.223 | 139,842 | +0.03(+0.59%) |
Dec 24, 2008 | 5.129 | 5.616 | 5.105 | 5.193 | 370,660 | +0.03(+0.51%) |
Dec 23, 2008 | 5.177 | 5.285 | 5.142 | 5.167 | 388,595 | -0.07(-1.28%) |
Dec 22, 2008 | 5.320 | 5.343 | 5.174 | 5.234 | 562,024 | -0.20(-3.68%) |
Dec 19, 2008 | 5.346 | 5.487 | 5.346 | 5.433 | 653,657 | +0.05(+0.98%) |
Dec 18, 2008 | 5.454 | 5.525 | 5.324 | 5.381 | 525,887 | -0.14(-2.48%) |
Dec 17, 2008 | 5.505 | 5.546 | 5.404 | 5.518 | 1,873,020 | -0.04(-0.63%) |
Dec 16, 2008 | 5.358 | 5.619 | 5.347 | 5.553 | 580,801 | +0.26(+4.88%) |
Dec 15, 2008 | 5.356 | 5.362 | 5.220 | 5.295 | 608,930 | -0.01(-0.27%) |
Dec 12, 2008 | 5.218 | 5.327 | 5.192 | 5.309 | 271,143 | +0.09(+1.76%) |
Dec 11, 2008 | 5.398 | 5.426 | 5.218 | 5.218 | 354,892 | -0.22(-4.10%) |
Dec 10, 2008 | 5.330 | 5.481 | 5.330 | 5.441 | 604,707 | +0.15(+2.84%) |
Dec 09, 2008 | 5.304 | 5.468 | 5.047 | 5.290 | 392,900 | -0.06(-1.14%) |
Dec 08, 2008 | 5.158 | 5.397 | 5.068 | 5.352 | 137,333 | +0.31(+6.07%) |
Dec 05, 2008 | 4.872 | 5.092 | 4.735 | 5.045 | 431,717 | +0.17(+3.41%) |
Dec 04, 2008 | 5.079 | 5.079 | 4.813 | 4.879 | 123,190 | -0.22(-4.26%) |
Dec 03, 2008 | 4.936 | 5.118 | 4.757 | 5.096 | 3,971,265 | +0.09(+1.84%) |
Dec 02, 2008 | 4.859 | 5.005 | 4.841 | 5.005 | 293,520 | +0.15(+3.00%) |
Dec 01, 2008 | 5.158 | 5.158 | 4.859 | 4.859 | 307,526 | -0.32(-6.20%) |
Nov 28, 2008 | 5.184 | 5.205 | 5.134 | 5.180 | 103,685 | -0.04(-0.70%) |
Nov 26, 2008 | 4.961 | 5.245 | 4.947 | 5.216 | 235,061 | +0.17(+3.41%) |
Nov 25, 2008 | 5.107 | 5.164 | 4.919 | 5.044 | 415,017 | +0.02(+0.35%) |
Nov 24, 2008 | 4.814 | 5.148 | 4.814 | 5.026 | 364,209 | +0.27(+5.67%) |
Nov 21, 2008 | 4.552 | 4.763 | 4.522 | 4.757 | 667,149 | +0.19(+4.15%) |
Nov 20, 2008 | 4.736 | 4.860 | 4.522 | 4.567 | 409,930 | -0.13(-2.85%) |
Nov 19, 2008 | 5.017 | 5.059 | 4.701 | 4.701 | 209,901 | -0.35(-7.01%) |
Nov 18, 2008 | 4.945 | 5.061 | 4.865 | 5.056 | 106,524 | +0.07(+1.37%) |
Nov 17, 2008 | 5.117 | 5.117 | 4.959 | 4.987 | 167,478 | -0.09(-1.78%) |
Nov 14, 2008 | 5.378 | 5.378 | 5.067 | 5.078 | 478,309 | -0.33(-6.05%) |
Nov 13, 2008 | 5.069 | 5.404 | 4.825 | 5.404 | 201,427 | +0.27(+5.35%) |
Nov 12, 2008 | 5.273 | 5.289 | 5.105 | 5.130 | 124,307 | -0.19(-3.50%) |
Nov 11, 2008 | 5.379 | 5.486 | 5.257 | 5.316 | 425,280 | -0.22(-3.94%) |
Nov 10, 2008 | 5.559 | 5.655 | 5.428 | 5.534 | 1,015,111 | -0.01(-0.16%) |
Nov 07, 2008 | 5.384 | 5.581 | 5.384 | 5.543 | 171,845 | +0.20(+3.68%) |
Nov 06, 2008 | 5.678 | 5.678 | 5.346 | 5.346 | 422,208 | -0.36(-6.29%) |
Nov 05, 2008 | 6.087 | 6.119 | 5.699 | 5.705 | 455,781 | -0.35(-5.72%) |
Nov 04, 2008 | 5.867 | 6.072 | 5.867 | 6.051 | 223,708 | +0.27(+4.59%) |
Nov 03, 2008 | 5.839 | 5.858 | 5.743 | 5.785 | 96,905 | -0.06(-1.05%) |
Oct 31, 2008 | 5.757 | 5.929 | 5.676 | 5.846 | 711,320 | +0.08(+1.39%) |
Oct 30, 2008 | 5.724 | 5.847 | 5.681 | 5.766 | 188,175 | +0.24(+4.36%) |
Oct 29, 2008 | 5.690 | 5.781 | 5.525 | 5.525 | 776,744 | -0.09(-1.56%) |
Oct 28, 2008 | 5.120 | 5.659 | 5.120 | 5.613 | 531,996 | +0.45(+8.61%) |
Oct 27, 2008 | 5.137 | 5.259 | 5.060 | 5.168 | 314,190 | -0.03(-0.54%) |
Oct 24, 2008 | 5.210 | 5.335 | 5.046 | 5.196 | 551,438 | -0.24(-4.48%) |
Oct 23, 2008 | 5.468 | 5.512 | 5.242 | 5.439 | 468,745 | -0.01(-0.16%) |
Oct 22, 2008 | 5.660 | 5.708 | 5.356 | 5.448 | 187,908 | -0.27(-4.79%) |
Oct 21, 2008 | 5.982 | 5.982 | 5.722 | 5.722 | 1,059,248 | -0.32(-5.22%) |
Oct 20, 2008 | 5.919 | 6.037 | 5.819 | 6.037 | 190,245 | +0.20(+3.50%) |
Oct 17, 2008 | 5.773 | 6.052 | 5.690 | 5.833 | 3,026,850 | -0.02(-0.34%) |
Oct 16, 2008 | 5.654 | 5.853 | 5.349 | 5.853 | 672,641 | +0.20(+3.52%) |
Oct 15, 2008 | 6.083 | 6.083 | 5.654 | 5.654 | 271,239 | -0.46(-7.47%) |
Oct 14, 2008 | 7.868 | 7.868 | 6.027 | 6.110 | 1,565,343 | -0.20(-3.21%) |
Oct 13, 2008 | 5.743 | 6.313 | 5.678 | 6.313 | 2,202,560 | +0.64(+11.24%) |
Oct 10, 2008 | 5.423 | 5.935 | 5.404 | 5.675 | 1,684,571 | -0.10(-1.74%) |
Oct 09, 2008 | 5.906 | 6.101 | 5.645 | 5.776 | 468,080 | -0.18(-3.02%) |
Oct 08, 2008 | 5.915 | 6.134 | 5.797 | 5.956 | 847,214 | -0.09(-1.45%) |
Oct 07, 2008 | 6.328 | 6.395 | 6.007 | 6.043 | 1,692,276 | -0.35(-5.48%) |
Oct 06, 2008 | 6.507 | 6.571 | 6.066 | 6.393 | 1,929,971 | -0.30(-4.43%) |
Oct 03, 2008 | 6.717 | 6.962 | 6.564 | 6.689 | 0 | -0.04(-0.54%) |
Oct 02, 2008 | 7.010 | 7.233 | 6.695 | 6.725 | 2,245,073 | -0.35(-4.89%) |
Oct 01, 2008 | 7.165 | 7.263 | 6.930 | 7.071 | 1,637,376 | -0.03(-0.41%) |
Sep 30, 2008 | 6.892 | 7.140 | 6.872 | 7.101 | 329,005 | +0.22(+3.22%) |
Sep 29, 2008 | 7.432 | 7.432 | 6.807 | 6.879 | 964,248 | -0.63(-8.44%) |
Sep 26, 2008 | 7.490 | 7.515 | 7.348 | 7.513 | 0 | -0.02(-0.29%) |
Sep 25, 2008 | 7.426 | 7.619 | 7.426 | 7.535 | 262,080 | +0.14(+1.95%) |
Sep 24, 2008 | 7.397 | 7.478 | 7.368 | 7.391 | 187,414 | -0.00(-0.06%) |
Sep 23, 2008 | 7.468 | 7.586 | 7.333 | 7.395 | 2,327,519 | -0.04(-0.59%) |
Sep 22, 2008 | 7.617 | 7.635 | 7.439 | 7.439 | 418,109 | -0.23(-2.95%) |
Sep 19, 2008 | 7.251 | 7.733 | 7.001 | 7.665 | 0 | +0.27(+3.60%) |
Sep 18, 2008 | 7.073 | 7.458 | 7.059 | 7.399 | 556,306 | +0.29(+4.15%) |
Sep 17, 2008 | 7.471 | 7.527 | 7.104 | 7.104 | 243,453 | -0.39(-5.22%) |
Sep 16, 2008 | 7.369 | 7.509 | 7.251 | 7.494 | 265,549 | +0.05(+0.65%) |
Sep 15, 2008 | 7.635 | 7.635 | 7.441 | 7.446 | 157,647 | -0.25(-3.20%) |
Sep 12, 2008 | 7.662 | 7.716 | 7.557 | 7.693 | 205,911 | +0.01(+0.11%) |
Sep 11, 2008 | 7.562 | 7.684 | 7.465 | 7.684 | 220,294 | +0.08(+1.07%) |
Sep 10, 2008 | 7.586 | 7.678 | 7.586 | 7.602 | 217,367 | +0.02(+0.25%) |
Sep 09, 2008 | 7.766 | 7.766 | 7.548 | 7.583 | 187,846 | -0.14(-1.81%) |
Sep 08, 2008 | 7.700 | 7.815 | 7.632 | 7.723 | 202,291 | +0.04(+0.51%) |
Sep 05, 2008 | 7.656 | 7.716 | 7.579 | 7.684 | 0 | -0.01(-0.19%) |
Sep 04, 2008 | 7.986 | 7.986 | 7.699 | 7.699 | 1,305,546 | -0.29(-3.60%) |
Sep 03, 2008 | 8.107 | 8.125 | 7.971 | 7.986 | 604,042 | -0.16(-1.92%) |
Sep 02, 2008 | 8.300 | 8.386 | 8.107 | 8.142 | 3,944,877 | -0.15(-1.81%) |
Aug 29, 2008 | 8.390 | 8.390 | 8.237 | 8.292 | 411,417 | -0.12(-1.47%) |
Aug 28, 2008 | 8.432 | 8.473 | 8.354 | 8.416 | 113,372 | +0.01(+0.14%) |
Aug 27, 2008 | 8.432 | 8.448 | 8.300 | 8.404 | 180,867 | +0.08(+0.90%) |
Aug 26, 2008 | 8.393 | 8.396 | 8.293 | 8.329 | 118,185 | -0.03(-0.35%) |
Aug 25, 2008 | 8.427 | 8.475 | 8.348 | 8.358 | 84,791 | -0.13(-1.56%) |
Aug 22, 2008 | 8.365 | 8.508 | 8.365 | 8.491 | 165,393 | +0.10(+1.22%) |
Aug 21, 2008 | 8.370 | 8.414 | 8.300 | 8.389 | 223,386 | +0.02(+0.21%) |
Aug 20, 2008 | 8.402 | 8.457 | 8.371 | 8.371 | 178,776 | -0.02(-0.24%) |
Aug 19, 2008 | 8.403 | 8.438 | 8.339 | 8.392 | 2,576,855 | -0.10(-1.20%) |
Aug 18, 2008 | 8.595 | 8.618 | 8.428 | 8.494 | 2,500,146 | -0.11(-1.32%) |
Aug 15, 2008 | 8.653 | 8.662 | 8.536 | 8.607 | 0 | -0.01(-0.08%) |
Aug 14, 2008 | 8.588 | 8.680 | 8.533 | 8.615 | 376,652 | +0.06(+0.73%) |
Aug 13, 2008 | 8.656 | 8.656 | 8.531 | 8.553 | 355,050 | -0.10(-1.21%) |
Aug 12, 2008 | 8.680 | 8.690 | 8.607 | 8.657 | 260,016 | +0.00(+0.03%) |
Aug 11, 2008 | 8.581 | 8.736 | 8.574 | 8.654 | 242,548 | +0.08(+0.94%) |
Aug 08, 2008 | 8.448 | 8.612 | 8.447 | 8.574 | 191,514 | +0.12(+1.41%) |
Aug 07, 2008 | 8.419 | 8.517 | 8.416 | 8.454 | 84,208 | -0.06(-0.69%) |
Aug 06, 2008 | 8.371 | 8.529 | 8.339 | 8.513 | 1,055,141 | +0.18(+2.12%) |
Aug 05, 2008 | 8.215 | 8.375 | 8.199 | 8.336 | 184,912 | +0.18(+2.19%) |
Aug 04, 2008 | 8.122 | 8.234 | 8.104 | 8.158 | 10,827,899 | -0.04(-0.45%) |
Aug 01, 2008 | 8.254 | 8.254 | 8.101 | 8.194 | 46,995 | +0.00(+0.03%) |
Jul 31, 2008 | 8.237 | 8.314 | 8.190 | 8.192 | 200,954 | -0.06(-0.72%) |
Jul 30, 2008 | 8.259 | 8.289 | 8.177 | 8.252 | 124,143 | +0.01(+0.18%) |
Jul 29, 2008 | 8.237 | 8.256 | 8.068 | 8.237 | 89,000 | +0.12(+1.51%) |
Jul 28, 2008 | 8.263 | 8.263 | 8.091 | 8.114 | 153,355 | -0.14(-1.75%) |
Jul 25, 2008 | 8.202 | 8.457 | 8.189 | 8.259 | 50,362 | +0.04(+0.46%) |
Jul 24, 2008 | 8.330 | 8.347 | 8.192 | 8.221 | 287,123 | -0.07(-0.88%) |
Jul 23, 2008 | 8.171 | 8.314 | 8.171 | 8.294 | 276,826 | +0.13(+1.55%) |
Jul 22, 2008 | 8.168 | 8.202 | 8.041 | 8.167 | 197,602 | -0.08(-0.94%) |
Jul 21, 2008 | 8.285 | 8.297 | 8.184 | 8.244 | 118,418 | +0.02(+0.25%) |
Jul 18, 2008 | 8.320 | 8.320 | 8.191 | 8.224 | 165,873 | -0.10(-1.19%) |
Jul 17, 2008 | 8.230 | 8.377 | 8.222 | 8.323 | 131,156 | +0.13(+1.64%) |
Jul 16, 2008 | 8.011 | 8.224 | 7.995 | 8.189 | 432,300 | +0.18(+2.26%) |
Jul 15, 2008 | 8.023 | 8.116 | 7.856 | 8.008 | 361,748 | -0.02(-0.20%) |
Jul 14, 2008 | 8.104 | 8.168 | 8.024 | 8.024 | 113,290 | -0.09(-1.08%) |
Jul 11, 2008 | 8.098 | 8.181 | 8.023 | 8.111 | 151,545 | -0.08(-1.01%) |
Jul 10, 2008 | 8.076 | 8.225 | 8.031 | 8.195 | 375,068 | +0.08(+1.02%) |
Jul 09, 2008 | 8.266 | 8.320 | 8.111 | 8.111 | 311,304 | -0.24(-2.90%) |
Jul 08, 2008 | 8.265 | 8.355 | 8.200 | 8.354 | 170,796 | +0.09(+1.08%) |
Jul 07, 2008 | 8.259 | 8.393 | 8.171 | 8.265 | 259,166 | +0.02(+0.25%) |
Jul 04, 2008 | 8.211 | 8.287 | 8.132 | 8.244 | 218,498 | +0.00(+0.00%) |
Jul 03, 2008 | 8.211 | 8.287 | 8.132 | 8.244 | 218,498 | +0.05(+0.61%) |
Jul 02, 2008 | 8.354 | 8.421 | 8.195 | 8.195 | 161,739 | -0.15(-1.77%) |
Jul 01, 2008 | 8.297 | 8.387 | 8.223 | 8.342 | 1,761,073 | -0.01(-0.09%) |
Jun 30, 2008 | 8.403 | 8.456 | 8.348 | 8.349 | 106,757 | -0.08(-0.93%) |
Jun 27, 2008 | 8.460 | 8.478 | 8.327 | 8.428 | 244,920 | -0.07(-0.83%) |
Jun 26, 2008 | 8.702 | 8.702 | 8.489 | 8.499 | 244,988 | -0.30(-3.39%) |
Jun 25, 2008 | 8.693 | 8.892 | 8.693 | 8.797 | 317,549 | +0.13(+1.50%) |
Jun 24, 2008 | 8.607 | 8.737 | 8.586 | 8.667 | 103,747 | +0.02(+0.25%) |
Jun 23, 2008 | 8.711 | 8.746 | 8.644 | 8.645 | 170,871 | -0.11(-1.30%) |
Jun 20, 2008 | 8.927 | 8.927 | 8.723 | 8.759 | 308,698 | -0.22(-2.41%) |
Jun 19, 2008 | 8.905 | 9.026 | 8.829 | 8.975 | 262,388 | +0.04(+0.41%) |
Jun 18, 2008 | 8.994 | 8.998 | 8.883 | 8.939 | 294,130 | -0.07(-0.78%) |
Jun 17, 2008 | 9.092 | 9.103 | 8.991 | 9.009 | 768,243 | -0.04(-0.44%) |
Jun 16, 2008 | 8.988 | 9.079 | 8.965 | 9.048 | 216,606 | +0.09(+0.99%) |
Jun 13, 2008 | 8.902 | 9.026 | 8.843 | 8.959 | 97,824 | +0.12(+1.34%) |
Jun 12, 2008 | 8.877 | 8.922 | 8.759 | 8.841 | 222,645 | +0.07(+0.76%) |
Jun 11, 2008 | 9.000 | 9.000 | 8.774 | 8.774 | 240,978 | -0.16(-1.80%) |
Jun 10, 2008 | 8.997 | 9.032 | 8.901 | 8.934 | 134,502 | -0.10(-1.10%) |
Jun 09, 2008 | 9.080 | 9.080 | 8.898 | 9.033 | 232,154 | -0.02(-0.26%) |
Jun 06, 2008 | 9.277 | 9.277 | 9.057 | 9.057 | 329,526 | -0.24(-2.60%) |
Jun 05, 2008 | 9.217 | 9.351 | 9.197 | 9.299 | 341,907 | +0.10(+1.06%) |
Jun 04, 2008 | 9.138 | 9.254 | 9.138 | 9.201 | 442,316 | +0.05(+0.51%) |
Jun 03, 2008 | 9.214 | 9.275 | 9.111 | 9.154 | 167,293 | -0.02(-0.22%) |
Jun 02, 2008 | 9.300 | 9.300 | 9.116 | 9.175 | 193,426 | -0.14(-1.55%) |
May 30, 2008 | 9.327 | 9.362 | 9.287 | 9.319 | 693,160 | +0.05(+0.58%) |
May 29, 2008 | 9.198 | 9.308 | 9.189 | 9.265 | 371,819 | +0.07(+0.81%) |
May 28, 2008 | 9.169 | 9.192 | 9.101 | 9.191 | 271,061 | +0.02(+0.24%) |
May 27, 2008 | 9.016 | 9.169 | 8.979 | 9.169 | 305,908 | +0.15(+1.62%) |
May 26, 2008 | 9.049 | 9.049 | 8.937 | 9.023 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.049 | 9.049 | 8.937 | 9.023 | 187,750 | +0.00(+0.02%) |
May 22, 2008 | 9.041 | 9.106 | 9.013 | 9.022 | 485,857 | -0.02(-0.19%) |
May 21, 2008 | 9.153 | 9.252 | 9.009 | 9.039 | 264,321 | -0.14(-1.49%) |
May 20, 2008 | 9.267 | 9.267 | 9.140 | 9.176 | 468,567 | -0.14(-1.47%) |
May 19, 2008 | 9.372 | 9.436 | 9.309 | 9.313 | 354,255 | -0.03(-0.36%) |
May 16, 2008 | 9.375 | 9.375 | 9.240 | 9.347 | 362,091 | +0.02(+0.25%) |
May 15, 2008 | 9.198 | 9.348 | 9.160 | 9.324 | 123,135 | +0.15(+1.64%) |
May 14, 2008 | 9.191 | 9.287 | 9.150 | 9.173 | 415,997 | +0.06(+0.61%) |
May 13, 2008 | 9.130 | 9.144 | 9.081 | 9.118 | 232,813 | +0.03(+0.29%) |
May 12, 2008 | 8.968 | 9.105 | 8.968 | 9.092 | 138,238 | +0.10(+1.10%) |
May 09, 2008 | 8.979 | 9.018 | 8.920 | 8.993 | 116,896 | -0.04(-0.44%) |
May 08, 2008 | 9.049 | 9.093 | 9.003 | 9.032 | 261,380 | +0.05(+0.55%) |
May 07, 2008 | 9.045 | 9.182 | 8.971 | 8.982 | 269,628 | -0.14(-1.49%) |
May 06, 2008 | 9.042 | 9.124 | 8.971 | 9.118 | 201,215 | +0.07(+0.82%) |
May 05, 2008 | 9.068 | 9.083 | 9.016 | 9.044 | 275,352 | -0.04(-0.48%) |
May 02, 2008 | 9.119 | 9.121 | 9.004 | 9.087 | 551,144 | -0.01(-0.08%) |
May 01, 2008 | 8.866 | 9.095 | 8.865 | 9.095 | 395,978 | +0.27(+3.11%) |
Apr 30, 2008 | 8.899 | 8.984 | 8.788 | 8.820 | 252,132 | -0.02(-0.28%) |
Apr 29, 2008 | 8.858 | 8.892 | 8.794 | 8.845 | 685,913 | -0.02(-0.28%) |
Apr 28, 2008 | 8.829 | 8.912 | 8.829 | 8.870 | 321,656 | +0.01(+0.13%) |
Apr 25, 2008 | 8.880 | 8.914 | 8.756 | 8.858 | 147,555 | -0.05(-0.59%) |
Apr 24, 2008 | 8.822 | 8.966 | 8.755 | 8.911 | 346,137 | +0.10(+1.18%) |
Apr 23, 2008 | 8.726 | 8.847 | 8.726 | 8.807 | 123,073 | +0.08(+0.87%) |
Apr 22, 2008 | 8.788 | 8.800 | 8.654 | 8.731 | 344,896 | -0.11(-1.24%) |
Apr 21, 2008 | 8.766 | 8.841 | 8.723 | 8.841 | 142,564 | +0.09(+0.98%) |
Apr 18, 2008 | 8.689 | 8.793 | 8.660 | 8.755 | 285,286 | +0.26(+3.00%) |
Apr 17, 2008 | 8.511 | 8.524 | 8.431 | 8.499 | 224,538 | -0.04(-0.43%) |
Apr 16, 2008 | 8.406 | 8.574 | 8.406 | 8.536 | 6,197,642 | +0.24(+2.92%) |
Apr 15, 2008 | 8.327 | 8.327 | 8.208 | 8.293 | 167,670 | -0.00(-0.06%) |
Apr 14, 2008 | 8.282 | 8.373 | 8.282 | 8.298 | 127,564 | -0.01(-0.11%) |
Apr 11, 2008 | 8.429 | 8.460 | 8.307 | 8.307 | 367,465 | -0.22(-2.57%) |
Apr 10, 2008 | 8.413 | 8.564 | 8.413 | 8.526 | 165,215 | +0.13(+1.55%) |
Apr 09, 2008 | 8.470 | 8.470 | 8.367 | 8.396 | 237,207 | -0.05(-0.57%) |
Apr 08, 2008 | 8.492 | 8.511 | 8.438 | 8.444 | 178,179 | -0.09(-1.09%) |
Apr 07, 2008 | 8.638 | 8.650 | 8.533 | 8.537 | 210,470 | +0.00(+0.05%) |
Apr 04, 2008 | 8.524 | 8.615 | 8.481 | 8.533 | 159,738 | +0.01(+0.09%) |
Apr 03, 2008 | 8.478 | 8.593 | 8.444 | 8.526 | 111,748 | +0.02(+0.29%) |
Apr 02, 2008 | 8.548 | 8.604 | 8.473 | 8.501 | 168,650 | -0.01(-0.17%) |
Apr 01, 2008 | 8.332 | 8.537 | 8.332 | 8.516 | 126,145 | +0.27(+3.22%) |
Mar 31, 2008 | 8.208 | 8.276 | 8.182 | 8.250 | 270,114 | +0.05(+0.62%) |
Mar 28, 2008 | 8.240 | 8.298 | 8.177 | 8.199 | 142,722 | -0.02(-0.21%) |
Mar 27, 2008 | 8.371 | 8.371 | 8.184 | 8.217 | 342,785 | -0.18(-2.19%) |
Mar 26, 2008 | 8.482 | 8.482 | 8.339 | 8.400 | 360,212 | -0.07(-0.88%) |
Mar 25, 2008 | 8.456 | 8.510 | 8.389 | 8.475 | 204,135 | +0.07(+0.85%) |
Mar 24, 2008 | 8.278 | 8.476 | 8.278 | 8.403 | 93,923 | +0.18(+2.15%) |
Mar 21, 2008 | 8.065 | 8.227 | 8.017 | 8.227 | 549,142 | +0.00(+0.00%) |
Mar 20, 2008 | 8.065 | 8.227 | 8.017 | 8.227 | 549,142 | +0.23(+2.84%) |
Mar 19, 2008 | 8.289 | 8.290 | 7.999 | 7.999 | 514,054 | -0.26(-3.18%) |
Mar 18, 2008 | 8.109 | 8.305 | 8.085 | 8.262 | 249,547 | +0.34(+4.27%) |
Mar 17, 2008 | 7.808 | 8.021 | 7.808 | 7.923 | 320,374 | -0.14(-1.70%) |
Mar 14, 2008 | 8.244 | 8.244 | 7.967 | 8.060 | 189,306 | -0.12(-1.50%) |
Mar 13, 2008 | 8.101 | 8.270 | 8.014 | 8.183 | 2,109,158 | -0.01(-0.18%) |
Mar 12, 2008 | 8.203 | 8.312 | 8.171 | 8.198 | 161,541 | +0.00(+0.04%) |
Mar 11, 2008 | 8.071 | 8.218 | 8.024 | 8.195 | 198,129 | +0.25(+3.14%) |
Mar 10, 2008 | 8.041 | 8.087 | 7.945 | 7.945 | 310,988 | -0.08(-0.96%) |
Mar 07, 2008 | 7.995 | 8.146 | 7.951 | 8.023 | 437,942 | -0.10(-1.22%) |
Mar 06, 2008 | 8.222 | 8.225 | 8.081 | 8.122 | 6,432,711 | -0.06(-0.77%) |
Mar 05, 2008 | 8.211 | 8.273 | 8.142 | 8.184 | 251,810 | +0.02(+0.29%) |
Mar 04, 2008 | 8.103 | 8.161 | 8.004 | 8.161 | 403,362 | +0.01(+0.14%) |
Mar 03, 2008 | 8.168 | 8.198 | 8.037 | 8.149 | 298,223 | -0.08(-0.97%) |
Feb 29, 2008 | 8.376 | 8.376 | 8.189 | 8.230 | 235,603 | -0.21(-2.45%) |
Feb 28, 2008 | 8.494 | 8.494 | 8.418 | 8.437 | 127,516 | -0.09(-1.11%) |
Feb 27, 2008 | 8.354 | 8.558 | 8.354 | 8.532 | 107,634 | +0.07(+0.86%) |
Feb 26, 2008 | 8.411 | 8.501 | 8.309 | 8.459 | 470,987 | +0.09(+1.06%) |
Feb 25, 2008 | 8.244 | 8.373 | 8.244 | 8.370 | 257,774 | +0.08(+0.96%) |
Feb 22, 2008 | 8.260 | 8.292 | 8.149 | 8.291 | 210,127 | +0.04(+0.42%) |
Feb 21, 2008 | 8.394 | 8.421 | 8.219 | 8.256 | 675,033 | +0.01(+0.14%) |
Feb 20, 2008 | 8.174 | 8.301 | 8.167 | 8.244 | 536,205 | +0.08(+1.04%) |
Feb 19, 2008 | 8.305 | 8.357 | 8.155 | 8.160 | 240,388 | -0.05(-0.57%) |
Feb 18, 2008 | 8.263 | 8.273 | 8.187 | 8.206 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.263 | 8.273 | 8.187 | 8.206 | 128,887 | -0.06(-0.71%) |
Feb 14, 2008 | 8.428 | 8.428 | 8.228 | 8.265 | 394,888 | -0.09(-1.07%) |
Feb 13, 2008 | 8.282 | 8.412 | 8.247 | 8.354 | 146,712 | +0.15(+1.80%) |
Feb 12, 2008 | 8.215 | 8.300 | 8.122 | 8.206 | 297,537 | +0.03(+0.41%) |
Feb 11, 2008 | 8.129 | 8.190 | 8.046 | 8.173 | 176,534 | +0.12(+1.50%) |
Feb 08, 2008 | 7.852 | 8.104 | 7.852 | 8.052 | 172,078 | +0.11(+1.41%) |
Feb 07, 2008 | 7.904 | 8.059 | 7.877 | 7.939 | 752,208 | -0.10(-1.20%) |
Feb 06, 2008 | 8.160 | 8.241 | 8.023 | 8.036 | 230,351 | -0.10(-1.25%) |
Feb 05, 2008 | 8.272 | 8.317 | 8.138 | 8.138 | 352,575 | -0.27(-3.19%) |
Feb 04, 2008 | 8.551 | 8.551 | 8.406 | 8.406 | 224,867 | -0.14(-1.59%) |