Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.040 | 4.040 | 3.837 | 3.910 | 0 | -0.09(-2.21%) |
Jan 29, 2009 | 4.108 | 4.108 | 3.999 | 3.999 | 139,150 | -0.14(-3.35%) |
Jan 28, 2009 | 4.117 | 4.137 | 4.058 | 4.137 | 138,179 | +0.16(+4.00%) |
Jan 27, 2009 | 3.910 | 3.990 | 3.866 | 3.978 | 188,478 | +0.10(+2.50%) |
Jan 26, 2009 | 3.913 | 3.957 | 3.854 | 3.881 | 171,298 | +0.03(+0.69%) |
Jan 23, 2009 | 3.816 | 3.910 | 3.672 | 3.854 | 254,369 | +0.02(+0.46%) |
Jan 22, 2009 | 3.849 | 3.916 | 3.775 | 3.837 | 271,220 | -0.04(-0.91%) |
Jan 21, 2009 | 3.878 | 3.890 | 3.784 | 3.872 | 250,107 | +0.08(+2.10%) |
Jan 20, 2009 | 4.025 | 4.025 | 3.766 | 3.793 | 365,397 | -0.24(-5.99%) |
Jan 16, 2009 | 3.969 | 4.078 | 3.949 | 4.034 | 392,043 | +0.06(+1.63%) |
Jan 15, 2009 | 4.037 | 4.037 | 3.801 | 3.969 | 346,834 | -0.08(-1.96%) |
Jan 14, 2009 | 4.167 | 4.167 | 3.993 | 4.049 | 447,039 | -0.16(-3.78%) |
Jan 13, 2009 | 4.228 | 4.228 | 4.146 | 4.208 | 234,960 | +0.04(+0.92%) |
Jan 12, 2009 | 4.234 | 4.234 | 4.069 | 4.170 | 205,500 | -0.07(-1.73%) |
Jan 09, 2009 | 4.382 | 4.382 | 4.243 | 4.243 | 165,833 | -0.08(-1.84%) |
Jan 08, 2009 | 4.323 | 4.343 | 4.249 | 4.323 | 248,304 | -0.02(-0.47%) |
Jan 07, 2009 | 4.594 | 4.594 | 4.331 | 4.343 | 406,795 | -0.19(-4.28%) |
Jan 06, 2009 | 4.617 | 4.617 | 4.467 | 4.538 | 365,563 | +0.06(+1.31%) |
Jan 05, 2009 | 4.446 | 4.543 | 4.358 | 4.479 | 164,923 | +0.06(+1.27%) |
Jan 02, 2009 | 4.293 | 4.423 | 4.243 | 4.423 | 0 | +0.24(+5.85%) |
Jan 01, 2009 | 4.064 | 4.270 | 4.052 | 4.178 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.064 | 4.270 | 4.052 | 4.178 | 262,173 | +0.15(+3.65%) |
Dec 30, 2008 | 3.946 | 4.114 | 3.863 | 4.031 | 298,423 | +0.08(+2.09%) |
Dec 29, 2008 | 4.090 | 4.090 | 3.922 | 3.949 | 327,062 | -0.16(-3.87%) |
Dec 26, 2008 | 4.134 | 4.134 | 4.081 | 4.108 | 246,154 | +0.06(+1.60%) |
Dec 24, 2008 | 4.034 | 4.049 | 3.940 | 4.043 | 145,752 | +0.11(+2.69%) |
Dec 23, 2008 | 3.857 | 3.990 | 3.849 | 3.937 | 367,187 | +0.04(+0.91%) |
Dec 22, 2008 | 3.905 | 4.028 | 3.846 | 3.902 | 447,164 | -0.18(-4.45%) |
Dec 19, 2008 | 4.122 | 4.152 | 4.005 | 4.083 | 211,558 | +0.04(+1.07%) |
Dec 18, 2008 | 4.093 | 4.152 | 3.999 | 4.040 | 227,370 | +0.00(+0.00%) |
Dec 17, 2008 | 3.846 | 4.040 | 3.799 | 4.040 | 389,553 | +0.08(+2.08%) |
Dec 16, 2008 | 3.887 | 3.969 | 3.813 | 3.958 | 407,950 | +0.06(+1.66%) |
Dec 15, 2008 | 3.931 | 3.960 | 3.878 | 3.893 | 229,466 | -0.03(-0.83%) |
Dec 12, 2008 | 3.825 | 3.925 | 3.825 | 3.925 | 251,778 | +0.03(+0.68%) |
Dec 11, 2008 | 4.075 | 4.075 | 3.899 | 3.899 | 212,305 | -0.12(-2.93%) |
Dec 10, 2008 | 3.916 | 4.016 | 3.867 | 4.016 | 588,078 | +0.15(+3.96%) |
Dec 09, 2008 | 3.857 | 3.966 | 3.804 | 3.863 | 445,283 | -0.05(-1.35%) |
Dec 08, 2008 | 3.734 | 3.975 | 3.734 | 3.916 | 362,799 | +0.22(+6.06%) |
Dec 05, 2008 | 3.531 | 3.698 | 3.439 | 3.692 | 300,661 | +0.08(+2.28%) |
Dec 04, 2008 | 3.660 | 3.698 | 3.469 | 3.610 | 380,914 | -0.01(-0.24%) |
Dec 03, 2008 | 3.563 | 3.637 | 3.433 | 3.619 | 322,325 | +0.04(+1.24%) |
Dec 02, 2008 | 3.404 | 3.681 | 3.333 | 3.575 | 379,263 | +0.12(+3.41%) |
Dec 01, 2008 | 3.607 | 3.637 | 3.457 | 3.457 | 400,424 | -0.25(-6.83%) |
Nov 28, 2008 | 3.722 | 3.810 | 3.578 | 3.710 | 133,207 | +0.06(+1.61%) |
Nov 26, 2008 | 3.301 | 3.651 | 3.301 | 3.651 | 506,151 | +0.23(+6.71%) |
Nov 25, 2008 | 3.313 | 3.460 | 3.313 | 3.422 | 428,010 | +0.18(+5.64%) |
Nov 24, 2008 | 3.092 | 3.271 | 3.092 | 3.239 | 453,848 | +0.27(+8.91%) |
Nov 21, 2008 | 2.956 | 3.001 | 2.618 | 2.974 | 548,568 | +0.09(+3.17%) |
Nov 20, 2008 | 3.233 | 3.392 | 2.877 | 2.883 | 517,626 | -0.55(-16.11%) |
Nov 19, 2008 | 3.678 | 3.734 | 3.436 | 3.436 | 162,709 | -0.30(-8.11%) |
Nov 18, 2008 | 3.592 | 3.740 | 3.592 | 3.740 | 257,714 | +0.01(+0.40%) |
Nov 17, 2008 | 3.813 | 3.813 | 3.681 | 3.725 | 176,663 | -0.18(-4.60%) |
Nov 14, 2008 | 3.934 | 4.046 | 3.899 | 3.905 | 254,485 | -0.07(-1.78%) |
Nov 13, 2008 | 3.905 | 3.975 | 3.607 | 3.975 | 279,296 | +0.13(+3.38%) |
Nov 12, 2008 | 4.064 | 4.093 | 3.737 | 3.845 | 321,656 | -0.37(-8.69%) |
Nov 11, 2008 | 4.223 | 4.246 | 4.058 | 4.211 | 260,519 | -0.05(-1.11%) |
Nov 10, 2008 | 4.417 | 4.429 | 4.237 | 4.258 | 326,396 | -0.02(-0.55%) |
Nov 07, 2008 | 4.367 | 4.402 | 4.234 | 4.281 | 161,568 | -0.04(-0.95%) |
Nov 06, 2008 | 4.555 | 4.555 | 4.270 | 4.323 | 274,671 | -0.24(-5.29%) |
Nov 05, 2008 | 4.644 | 4.685 | 4.523 | 4.564 | 444,183 | -0.09(-1.96%) |
Nov 04, 2008 | 4.561 | 4.694 | 4.561 | 4.655 | 429,423 | +0.15(+3.40%) |
Nov 03, 2008 | 4.440 | 4.508 | 4.414 | 4.502 | 409,930 | +0.06(+1.33%) |
Oct 31, 2008 | 4.405 | 4.514 | 4.280 | 4.443 | 269,098 | +0.16(+3.73%) |
Oct 30, 2008 | 4.284 | 4.361 | 4.172 | 4.284 | 357,182 | +0.21(+5.12%) |
Oct 29, 2008 | 3.916 | 4.202 | 3.916 | 4.075 | 376,380 | +0.23(+5.97%) |
Oct 28, 2008 | 3.713 | 3.846 | 3.592 | 3.846 | 462,195 | +0.31(+8.74%) |
Oct 27, 2008 | 3.551 | 3.781 | 3.533 | 3.536 | 261,980 | -0.18(-4.76%) |
Oct 24, 2008 | 3.533 | 3.754 | 3.460 | 3.713 | 299,567 | -0.11(-3.00%) |
Oct 23, 2008 | 3.916 | 4.046 | 3.625 | 3.828 | 347,975 | -0.12(-2.98%) |
Oct 22, 2008 | 4.361 | 4.361 | 3.863 | 3.946 | 275,055 | -0.51(-11.35%) |
Oct 21, 2008 | 4.467 | 4.535 | 4.414 | 4.451 | 301,738 | -0.03(-0.68%) |
Oct 20, 2008 | 4.299 | 4.499 | 4.296 | 4.482 | 210,206 | +0.21(+5.04%) |
Oct 17, 2008 | 3.931 | 4.343 | 3.931 | 4.267 | 278,328 | +0.20(+4.85%) |
Oct 16, 2008 | 4.055 | 4.102 | 3.692 | 4.069 | 346,073 | +0.10(+2.45%) |
Oct 15, 2008 | 4.443 | 4.443 | 3.972 | 3.972 | 166,832 | -0.50(-11.19%) |
Oct 14, 2008 | 4.717 | 4.797 | 4.396 | 4.473 | 353,388 | +0.19(+4.33%) |
Oct 13, 2008 | 4.196 | 4.287 | 3.872 | 4.287 | 390,789 | +0.75(+21.23%) |
Oct 10, 2008 | 2.945 | 3.536 | 2.677 | 3.536 | 744,396 | -0.15(-4.15%) |
Oct 09, 2008 | 4.122 | 4.170 | 3.684 | 3.690 | 356,978 | -0.45(-10.95%) |
Oct 08, 2008 | 4.373 | 4.440 | 3.910 | 4.143 | 560,437 | -0.31(-7.01%) |
Oct 07, 2008 | 4.844 | 4.979 | 4.382 | 4.455 | 352,397 | -0.37(-7.69%) |
Oct 06, 2008 | 5.085 | 5.094 | 4.485 | 4.826 | 414,535 | -0.53(-9.95%) |
Oct 03, 2008 | 5.556 | 5.571 | 5.303 | 5.359 | 433,940 | -0.12(-2.26%) |
Oct 02, 2008 | 5.742 | 5.742 | 5.462 | 5.483 | 207,588 | -0.28(-4.81%) |
Oct 01, 2008 | 5.689 | 5.760 | 5.583 | 5.760 | 120,879 | +0.06(+1.14%) |
Sep 30, 2008 | 5.589 | 5.695 | 5.500 | 5.695 | 242,636 | +0.14(+2.60%) |
Sep 29, 2008 | 6.066 | 6.066 | 5.380 | 5.551 | 252,854 | -0.63(-10.24%) |
Sep 26, 2008 | 6.184 | 6.228 | 6.072 | 6.184 | 0 | -0.10(-1.55%) |
Sep 25, 2008 | 6.263 | 6.304 | 6.136 | 6.281 | 355,070 | +0.10(+1.57%) |
Sep 24, 2008 | 6.242 | 6.242 | 6.125 | 6.184 | 251,119 | -0.09(-1.41%) |
Sep 23, 2008 | 6.310 | 6.378 | 6.231 | 6.272 | 232,315 | -0.10(-1.53%) |
Sep 22, 2008 | 6.393 | 6.502 | 6.331 | 6.369 | 453,844 | +0.02(+0.28%) |
Sep 19, 2008 | 6.478 | 6.487 | 6.110 | 6.351 | 0 | +0.45(+7.58%) |
Sep 18, 2008 | 5.901 | 5.948 | 5.380 | 5.904 | 694,440 | +0.00(+0.00%) |
Sep 17, 2008 | 6.240 | 6.251 | 5.839 | 5.904 | 483,414 | -0.34(-5.51%) |
Sep 16, 2008 | 6.313 | 6.319 | 6.063 | 6.248 | 472,964 | -0.21(-3.33%) |
Sep 15, 2008 | 6.684 | 6.773 | 6.457 | 6.463 | 305,745 | -0.45(-6.48%) |
Sep 12, 2008 | 6.817 | 6.917 | 6.814 | 6.911 | 265,542 | +0.08(+1.12%) |
Sep 11, 2008 | 6.734 | 6.834 | 6.699 | 6.834 | 285,698 | +0.01(+0.09%) |
Sep 10, 2008 | 6.949 | 6.949 | 6.699 | 6.828 | 736,188 | -0.13(-1.82%) |
Sep 09, 2008 | 7.276 | 7.285 | 6.942 | 6.955 | 252,926 | -0.32(-4.41%) |
Sep 08, 2008 | 7.361 | 7.379 | 7.232 | 7.276 | 261,616 | +0.03(+0.37%) |
Sep 05, 2008 | 7.279 | 7.279 | 7.179 | 7.250 | 0 | -0.14(-1.91%) |
Sep 04, 2008 | 7.588 | 7.588 | 7.391 | 7.391 | 154,840 | -0.21(-2.83%) |
Sep 03, 2008 | 7.674 | 7.674 | 7.562 | 7.606 | 211,908 | -0.09(-1.19%) |
Sep 02, 2008 | 7.788 | 7.797 | 7.688 | 7.697 | 254,929 | -0.08(-0.98%) |
Aug 29, 2008 | 7.824 | 7.824 | 7.768 | 7.774 | 116,892 | -0.05(-0.60%) |
Aug 28, 2008 | 7.727 | 7.838 | 7.727 | 7.821 | 190,509 | +0.13(+1.72%) |
Aug 27, 2008 | 7.712 | 7.740 | 7.682 | 7.688 | 130,001 | +0.04(+0.46%) |
Aug 26, 2008 | 7.679 | 7.735 | 7.635 | 7.653 | 122,588 | -0.01(-0.08%) |
Aug 25, 2008 | 7.744 | 7.791 | 7.659 | 7.659 | 166,037 | -0.09(-1.22%) |
Aug 22, 2008 | 7.659 | 7.759 | 7.659 | 7.753 | 194,815 | +0.14(+1.78%) |
Aug 21, 2008 | 7.606 | 7.626 | 7.550 | 7.618 | 230,705 | +0.01(+0.19%) |
Aug 20, 2008 | 7.585 | 7.609 | 7.535 | 7.603 | 125,094 | -0.01(-0.15%) |
Aug 19, 2008 | 7.685 | 7.685 | 7.429 | 7.615 | 155,394 | -0.08(-1.00%) |
Aug 18, 2008 | 7.759 | 7.806 | 7.668 | 7.691 | 78,530 | -0.08(-0.99%) |
Aug 15, 2008 | 7.862 | 7.862 | 7.756 | 7.768 | 0 | -0.09(-1.20%) |
Aug 14, 2008 | 7.847 | 7.894 | 7.833 | 7.862 | 72,920 | -0.00(-0.04%) |
Aug 13, 2008 | 7.833 | 7.885 | 7.747 | 7.865 | 147,376 | +0.02(+0.23%) |
Aug 12, 2008 | 7.950 | 7.950 | 7.827 | 7.847 | 60,864 | -0.12(-1.48%) |
Aug 11, 2008 | 7.942 | 7.986 | 7.915 | 7.965 | 72,873 | +0.02(+0.22%) |
Aug 08, 2008 | 7.785 | 7.947 | 7.762 | 7.947 | 64,134 | +0.15(+1.93%) |
Aug 07, 2008 | 7.933 | 7.947 | 7.774 | 7.797 | 80,391 | -0.16(-1.96%) |
Aug 06, 2008 | 7.983 | 8.021 | 7.924 | 7.953 | 135,119 | -0.03(-0.37%) |
Aug 05, 2008 | 8.024 | 8.024 | 7.900 | 7.983 | 141,602 | -0.02(-0.29%) |
Aug 04, 2008 | 8.118 | 8.129 | 7.974 | 8.006 | 148,578 | -0.14(-1.77%) |
Aug 01, 2008 | 8.124 | 8.154 | 8.068 | 8.151 | 113,741 | +0.02(+0.29%) |
Jul 31, 2008 | 8.127 | 8.192 | 8.112 | 8.127 | 110,586 | -0.00(-0.04%) |
Jul 30, 2008 | 7.995 | 8.130 | 7.995 | 8.130 | 146,452 | +0.18(+2.26%) |
Jul 29, 2008 | 7.950 | 7.950 | 7.718 | 7.950 | 204,416 | +0.22(+2.90%) |
Jul 28, 2008 | 7.865 | 7.909 | 7.709 | 7.727 | 175,488 | -0.11(-1.39%) |
Jul 25, 2008 | 7.841 | 7.894 | 7.803 | 7.836 | 69,310 | -0.03(-0.34%) |
Jul 24, 2008 | 8.077 | 8.089 | 7.859 | 7.862 | 165,592 | -0.25(-3.09%) |
Jul 23, 2008 | 8.130 | 8.177 | 8.030 | 8.112 | 145,460 | -0.01(-0.16%) |
Jul 22, 2008 | 8.115 | 8.127 | 8.045 | 8.125 | 146,751 | -0.08(-0.95%) |
Jul 21, 2008 | 8.112 | 8.209 | 8.109 | 8.204 | 120,088 | +0.12(+1.49%) |
Jul 18, 2008 | 8.039 | 8.083 | 7.995 | 8.083 | 72,679 | +0.04(+0.44%) |
Jul 17, 2008 | 7.950 | 8.101 | 7.950 | 8.048 | 166,614 | +0.12(+1.52%) |
Jul 16, 2008 | 7.750 | 7.927 | 7.688 | 7.927 | 216,445 | +0.17(+2.24%) |
Jul 15, 2008 | 7.950 | 7.950 | 7.700 | 7.753 | 327,154 | -0.25(-3.09%) |
Jul 14, 2008 | 8.207 | 8.298 | 7.983 | 8.000 | 199,421 | -0.20(-2.41%) |
Jul 11, 2008 | 8.124 | 8.207 | 8.109 | 8.198 | 120,139 | -0.05(-0.64%) |
Jul 10, 2008 | 8.215 | 8.269 | 8.127 | 8.251 | 165,521 | +0.01(+0.07%) |
Jul 09, 2008 | 8.342 | 8.413 | 8.239 | 8.245 | 202,898 | -0.10(-1.20%) |
Jul 08, 2008 | 8.371 | 8.439 | 8.265 | 8.345 | 185,320 | -0.04(-0.49%) |
Jul 07, 2008 | 8.622 | 8.645 | 8.280 | 8.386 | 182,039 | -0.19(-2.16%) |
Jul 04, 2008 | 8.681 | 8.681 | 8.560 | 8.572 | 121,847 | +0.00(+0.00%) |
Jul 03, 2008 | 8.681 | 8.681 | 8.560 | 8.572 | 121,847 | -0.11(-1.32%) |
Jul 02, 2008 | 8.772 | 8.825 | 8.681 | 8.686 | 192,353 | -0.12(-1.37%) |
Jul 01, 2008 | 8.722 | 8.807 | 8.675 | 8.807 | 127,797 | -0.02(-0.27%) |
Jun 30, 2008 | 8.840 | 8.872 | 8.754 | 8.831 | 162,930 | +0.02(+0.27%) |
Jun 27, 2008 | 8.893 | 8.893 | 8.769 | 8.807 | 100,455 | -0.09(-0.96%) |
Jun 26, 2008 | 8.931 | 8.943 | 8.816 | 8.893 | 77,797 | -0.11(-1.24%) |
Jun 25, 2008 | 8.996 | 9.066 | 8.972 | 9.005 | 146,184 | +0.07(+0.76%) |
Jun 24, 2008 | 8.854 | 8.996 | 8.854 | 8.937 | 114,403 | +0.05(+0.60%) |
Jun 23, 2008 | 8.978 | 9.025 | 8.875 | 8.884 | 159,092 | -0.09(-1.05%) |
Jun 20, 2008 | 9.081 | 9.091 | 8.910 | 8.978 | 141,069 | -0.17(-1.90%) |
Jun 19, 2008 | 9.181 | 9.222 | 9.143 | 9.152 | 160,590 | -0.12(-1.27%) |
Jun 18, 2008 | 9.272 | 9.285 | 9.155 | 9.270 | 276,552 | -0.09(-0.98%) |
Jun 17, 2008 | 9.405 | 9.405 | 9.331 | 9.361 | 108,888 | -0.04(-0.47%) |
Jun 16, 2008 | 9.358 | 9.423 | 9.333 | 9.405 | 90,220 | +0.04(+0.47%) |
Jun 13, 2008 | 9.264 | 9.361 | 9.252 | 9.361 | 126,048 | +0.09(+0.92%) |
Jun 12, 2008 | 9.337 | 9.361 | 9.249 | 9.275 | 133,425 | -0.06(-0.66%) |
Jun 11, 2008 | 9.455 | 9.455 | 9.275 | 9.337 | 162,498 | -0.14(-1.43%) |
Jun 10, 2008 | 9.461 | 9.499 | 9.405 | 9.473 | 171,814 | -0.03(-0.28%) |
Jun 09, 2008 | 9.588 | 9.649 | 9.482 | 9.499 | 165,276 | -0.10(-1.04%) |
Jun 06, 2008 | 9.779 | 9.811 | 9.599 | 9.599 | 180,912 | -0.22(-2.28%) |
Jun 05, 2008 | 9.691 | 9.823 | 9.688 | 9.823 | 119,745 | +0.14(+1.40%) |
Jun 04, 2008 | 9.744 | 9.788 | 9.676 | 9.688 | 93,823 | -0.08(-0.78%) |
Jun 03, 2008 | 9.758 | 9.805 | 9.702 | 9.764 | 79,373 | +0.02(+0.18%) |
Jun 02, 2008 | 9.791 | 9.791 | 9.670 | 9.747 | 100,632 | -0.06(-0.66%) |
May 30, 2008 | 9.788 | 9.820 | 9.767 | 9.811 | 100,819 | +0.01(+0.15%) |
May 29, 2008 | 9.729 | 9.832 | 9.729 | 9.797 | 98,112 | +0.05(+0.54%) |
May 28, 2008 | 9.773 | 9.779 | 9.694 | 9.744 | 104,164 | +0.00(+0.03%) |
May 27, 2008 | 9.670 | 9.741 | 9.670 | 9.741 | 191,158 | +0.08(+0.79%) |
May 26, 2008 | 9.673 | 9.705 | 9.641 | 9.664 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.673 | 9.705 | 9.641 | 9.664 | 97,817 | -0.04(-0.45%) |
May 22, 2008 | 9.646 | 9.717 | 9.646 | 9.708 | 102,605 | +0.07(+0.76%) |
May 21, 2008 | 9.723 | 9.752 | 9.620 | 9.635 | 167,470 | -0.06(-0.64%) |
May 20, 2008 | 9.738 | 9.738 | 9.673 | 9.696 | 183,333 | -0.07(-0.75%) |
May 19, 2008 | 9.729 | 9.838 | 9.705 | 9.770 | 299,788 | +0.07(+0.70%) |
May 16, 2008 | 9.658 | 9.714 | 9.655 | 9.702 | 120,153 | +0.08(+0.80%) |
May 15, 2008 | 9.555 | 9.641 | 9.555 | 9.626 | 133,842 | +0.09(+0.90%) |
May 14, 2008 | 9.470 | 9.579 | 9.470 | 9.540 | 93,290 | +0.06(+0.68%) |
May 13, 2008 | 9.467 | 9.476 | 9.379 | 9.476 | 109,180 | +0.01(+0.06%) |
May 12, 2008 | 9.393 | 9.482 | 9.393 | 9.470 | 63,167 | +0.09(+0.97%) |
May 09, 2008 | 9.340 | 9.387 | 9.311 | 9.378 | 57,746 | +0.01(+0.16%) |
May 08, 2008 | 9.317 | 9.378 | 9.296 | 9.364 | 57,237 | +0.07(+0.73%) |
May 07, 2008 | 9.387 | 9.437 | 9.284 | 9.296 | 134,875 | -0.11(-1.13%) |
May 06, 2008 | 9.334 | 9.417 | 9.328 | 9.402 | 121,579 | +0.04(+0.38%) |
May 05, 2008 | 9.387 | 9.387 | 9.320 | 9.367 | 130,942 | -0.02(-0.22%) |
May 02, 2008 | 9.299 | 9.449 | 9.299 | 9.387 | 100,343 | +0.07(+0.73%) |
May 01, 2008 | 9.270 | 9.355 | 9.217 | 9.320 | 113,449 | +0.06(+0.64%) |
Apr 30, 2008 | 9.278 | 9.361 | 9.240 | 9.261 | 219,590 | +0.02(+0.26%) |
Apr 29, 2008 | 9.278 | 9.278 | 9.202 | 9.237 | 144,666 | -0.06(-0.66%) |
Apr 28, 2008 | 9.334 | 9.334 | 9.293 | 9.299 | 100,133 | +0.01(+0.10%) |
Apr 25, 2008 | 9.311 | 9.311 | 9.131 | 9.290 | 205,717 | +0.04(+0.41%) |
Apr 24, 2008 | 9.190 | 9.270 | 9.131 | 9.252 | 175,237 | +0.07(+0.77%) |
Apr 23, 2008 | 9.125 | 9.199 | 9.116 | 9.181 | 175,923 | +0.07(+0.78%) |
Apr 22, 2008 | 9.178 | 9.178 | 9.081 | 9.111 | 136,834 | -0.06(-0.61%) |
Apr 21, 2008 | 9.152 | 9.166 | 9.081 | 9.166 | 110,094 | -0.04(-0.42%) |
Apr 18, 2008 | 9.131 | 9.231 | 9.131 | 9.205 | 175,784 | +0.15(+1.63%) |
Apr 17, 2008 | 8.978 | 9.081 | 8.954 | 9.058 | 183,167 | +0.06(+0.65%) |
Apr 16, 2008 | 8.742 | 9.007 | 8.742 | 8.999 | 128,117 | +0.26(+3.00%) |
Apr 15, 2008 | 8.745 | 8.807 | 8.723 | 8.737 | 155,452 | -0.01(-0.17%) |
Apr 14, 2008 | 8.760 | 8.860 | 8.748 | 8.751 | 100,958 | -0.04(-0.44%) |
Apr 11, 2008 | 8.843 | 8.843 | 8.754 | 8.790 | 69,959 | -0.14(-1.52%) |
Apr 10, 2008 | 8.890 | 8.949 | 8.869 | 8.925 | 70,638 | +0.04(+0.43%) |
Apr 09, 2008 | 8.831 | 8.907 | 8.807 | 8.887 | 157,048 | +0.03(+0.30%) |
Apr 08, 2008 | 8.804 | 8.869 | 8.766 | 8.860 | 135,333 | +0.04(+0.47%) |
Apr 07, 2008 | 8.742 | 8.890 | 8.742 | 8.819 | 148,068 | +0.14(+1.56%) |
Apr 04, 2008 | 8.695 | 8.751 | 8.636 | 8.684 | 77,770 | -0.01(-0.10%) |
Apr 03, 2008 | 8.619 | 8.719 | 8.583 | 8.692 | 114,787 | +0.04(+0.44%) |
Apr 02, 2008 | 8.633 | 8.724 | 8.633 | 8.654 | 100,863 | -0.01(-0.14%) |
Apr 01, 2008 | 8.483 | 8.678 | 8.483 | 8.666 | 122,598 | +0.24(+2.83%) |
Mar 31, 2008 | 8.392 | 8.427 | 8.352 | 8.427 | 80,487 | +0.08(+0.95%) |
Mar 28, 2008 | 8.410 | 8.445 | 8.330 | 8.348 | 102,561 | -0.04(-0.49%) |
Mar 27, 2008 | 8.345 | 8.457 | 8.345 | 8.389 | 147,050 | +0.07(+0.89%) |
Mar 26, 2008 | 8.445 | 8.445 | 8.274 | 8.315 | 115,802 | -0.06(-0.77%) |
Mar 25, 2008 | 8.351 | 8.416 | 8.307 | 8.380 | 104,599 | -0.02(-0.21%) |
Mar 24, 2008 | 8.330 | 8.421 | 8.292 | 8.398 | 95,090 | +0.10(+1.24%) |
Mar 21, 2008 | 8.224 | 8.321 | 8.124 | 8.295 | 172,412 | +0.00(+0.00%) |
Mar 20, 2008 | 8.224 | 8.321 | 8.124 | 8.295 | 172,412 | +0.02(+0.28%) |
Mar 19, 2008 | 8.474 | 8.504 | 8.262 | 8.271 | 179,652 | -0.20(-2.36%) |
Mar 18, 2008 | 8.516 | 8.527 | 8.377 | 8.472 | 259,331 | +0.07(+0.81%) |
Mar 17, 2008 | 8.460 | 8.539 | 8.330 | 8.404 | 177,614 | -0.22(-2.56%) |
Mar 14, 2008 | 8.739 | 8.772 | 8.545 | 8.625 | 116,485 | -0.11(-1.28%) |
Mar 13, 2008 | 8.663 | 8.763 | 8.539 | 8.737 | 108,368 | +0.00(+0.00%) |
Mar 12, 2008 | 8.689 | 8.848 | 8.689 | 8.737 | 132,786 | +0.01(+0.17%) |
Mar 11, 2008 | 8.592 | 8.722 | 8.516 | 8.722 | 159,276 | +0.24(+2.88%) |
Mar 10, 2008 | 8.530 | 8.575 | 8.460 | 8.477 | 128,371 | -0.11(-1.27%) |
Mar 07, 2008 | 8.628 | 8.689 | 8.507 | 8.586 | 163,775 | -0.05(-0.58%) |
Mar 06, 2008 | 8.745 | 8.763 | 8.636 | 8.636 | 163,690 | -0.13(-1.48%) |
Mar 05, 2008 | 8.734 | 8.860 | 8.728 | 8.766 | 200,945 | +0.04(+0.44%) |
Mar 04, 2008 | 8.539 | 8.834 | 8.539 | 8.728 | 214,081 | -0.07(-0.84%) |
Mar 03, 2008 | 8.787 | 8.801 | 8.707 | 8.801 | 163,011 | +0.05(+0.61%) |
Feb 29, 2008 | 8.857 | 8.857 | 8.728 | 8.748 | 206,498 | -0.11(-1.30%) |
Feb 28, 2008 | 8.916 | 8.937 | 8.819 | 8.863 | 101,240 | -0.03(-0.36%) |
Feb 27, 2008 | 8.804 | 9.013 | 8.804 | 8.896 | 177,275 | -0.01(-0.13%) |
Feb 26, 2008 | 8.790 | 8.919 | 8.728 | 8.907 | 192,010 | +0.16(+1.85%) |
Feb 25, 2008 | 8.604 | 8.745 | 8.539 | 8.745 | 113,768 | +0.20(+2.34%) |
Feb 22, 2008 | 8.533 | 8.578 | 8.398 | 8.545 | 185,425 | +0.03(+0.38%) |
Feb 21, 2008 | 8.628 | 8.669 | 8.489 | 8.513 | 100,523 | -0.04(-0.52%) |
Feb 20, 2008 | 8.380 | 8.589 | 8.380 | 8.557 | 138,899 | +0.07(+0.87%) |
Feb 19, 2008 | 8.363 | 8.498 | 8.363 | 8.483 | 249,951 | +0.21(+2.53%) |
Feb 18, 2008 | 8.489 | 8.489 | 8.077 | 8.274 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.489 | 8.489 | 8.077 | 8.274 | 571,220 | -0.23(-2.70%) |
Feb 14, 2008 | 8.837 | 8.837 | 8.489 | 8.504 | 389,190 | -0.23(-2.66%) |
Feb 13, 2008 | 8.804 | 8.848 | 8.737 | 8.737 | 71,996 | +0.01(+0.07%) |
Feb 12, 2008 | 8.763 | 8.863 | 8.699 | 8.731 | 88,298 | +0.00(+0.03%) |
Feb 11, 2008 | 8.701 | 8.745 | 8.601 | 8.728 | 61,468 | +0.06(+0.65%) |
Feb 08, 2008 | 8.698 | 8.739 | 8.610 | 8.672 | 101,542 | -0.06(-0.64%) |
Feb 07, 2008 | 8.539 | 8.742 | 8.539 | 8.728 | 82,185 | +0.09(+1.02%) |
Feb 06, 2008 | 8.834 | 8.854 | 8.631 | 8.639 | 103,240 | -0.19(-2.20%) |
Feb 05, 2008 | 9.028 | 9.028 | 8.784 | 8.834 | 127,352 | -0.24(-2.63%) |
Feb 04, 2008 | 9.055 | 9.125 | 8.957 | 9.072 | 133,126 | +0.06(+0.69%) |