Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.610 | 3.830 | 3.300 | 3.500 | 0 | +0.05(+1.45%) |
Jan 29, 2009 | 2.900 | 3.600 | 2.730 | 3.450 | 9,153,364 | +0.52(+17.75%) |
Jan 28, 2009 | 2.550 | 2.950 | 2.550 | 2.930 | 4,506,500 | +0.32(+12.26%) |
Jan 27, 2009 | 2.600 | 2.700 | 2.400 | 2.610 | 2,663,920 | -0.05(-1.88%) |
Jan 26, 2009 | 2.450 | 2.750 | 2.395 | 2.660 | 5,918,115 | +0.42(+18.75%) |
Jan 23, 2009 | 1.990 | 2.320 | 1.950 | 2.240 | 5,110,457 | +0.34(+17.89%) |
Jan 22, 2009 | 1.750 | 1.920 | 1.690 | 1.900 | 3,380,618 | +0.09(+4.97%) |
Jan 21, 2009 | 1.640 | 1.850 | 1.530 | 1.810 | 3,243,989 | +0.13(+7.74%) |
Jan 20, 2009 | 1.820 | 2.000 | 1.410 | 1.680 | 6,504,430 | -0.16(-8.70%) |
Jan 16, 2009 | 1.710 | 1.990 | 1.470 | 1.840 | 3,465,533 | +0.37(+25.17%) |
Jan 15, 2009 | 1.350 | 1.480 | 1.260 | 1.470 | 2,246,245 | +0.16(+12.21%) |
Jan 14, 2009 | 1.510 | 1.520 | 1.290 | 1.310 | 1,683,517 | -0.20(-13.25%) |
Jan 13, 2009 | 1.560 | 1.760 | 1.460 | 1.510 | 1,903,439 | -0.05(-3.21%) |
Jan 12, 2009 | 1.800 | 1.800 | 1.440 | 1.560 | 2,654,696 | -0.26(-14.29%) |
Jan 09, 2009 | 2.030 | 2.080 | 1.780 | 1.820 | 1,705,313 | -0.19(-9.45%) |
Jan 08, 2009 | 2.180 | 2.180 | 1.960 | 2.010 | 3,399,379 | -0.04(-1.95%) |
Jan 07, 2009 | 2.410 | 2.410 | 1.840 | 2.050 | 5,851,324 | -0.17(-7.66%) |
Jan 06, 2009 | 1.890 | 2.520 | 1.810 | 2.220 | 5,352,563 | +0.42(+23.33%) |
Jan 05, 2009 | 1.560 | 1.890 | 1.530 | 1.800 | 2,125,004 | +0.22(+13.92%) |
Jan 02, 2009 | 1.560 | 1.660 | 1.479 | 1.580 | 0 | +0.11(+7.48%) |
Jan 01, 2009 | 1.370 | 1.520 | 1.330 | 1.470 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.370 | 1.520 | 1.330 | 1.470 | 1,550,336 | +0.01(+0.62%) |
Dec 30, 2008 | 1.500 | 1.500 | 1.360 | 1.461 | 1,116,845 | -0.02(-1.28%) |
Dec 29, 2008 | 1.520 | 1.630 | 1.430 | 1.480 | 1,903,743 | +0.14(+10.45%) |
Dec 26, 2008 | 1.500 | 1.680 | 1.140 | 1.340 | 2,535,445 | -0.10(-6.94%) |
Dec 24, 2008 | 1.390 | 1.490 | 1.340 | 1.440 | 692,844 | +0.01(+0.70%) |
Dec 23, 2008 | 1.520 | 1.520 | 1.360 | 1.430 | 1,461,123 | -0.09(-5.92%) |
Dec 22, 2008 | 1.530 | 1.590 | 1.370 | 1.520 | 2,770,417 | +0.24(+18.75%) |
Dec 19, 2008 | 1.700 | 1.790 | 1.260 | 1.280 | 4,875,005 | -0.58(-31.18%) |
Dec 18, 2008 | 2.570 | 2.660 | 1.660 | 1.860 | 6,400,900 | -0.55(-22.82%) |
Dec 17, 2008 | 1.947 | 2.950 | 1.850 | 2.410 | 10,382,138 | +0.69(+40.12%) |
Dec 16, 2008 | 1.570 | 1.780 | 1.390 | 1.720 | 5,341,019 | +0.38(+28.36%) |
Dec 15, 2008 | 0.9000 | 1.650 | 0.8600 | 1.340 | 5,861,343 | +0.57(+74.03%) |
Dec 12, 2008 | 0.8000 | 0.8000 | 0.7005 | 0.7700 | 1,634,792 | -0.05(-6.10%) |
Dec 11, 2008 | 0.5300 | 0.9300 | 0.5000 | 0.8200 | 4,834,901 | +0.34(+70.83%) |
Dec 10, 2008 | 0.5000 | 0.5100 | 0.4600 | 0.4800 | 878,800 | +0.01(+1.05%) |
Dec 09, 2008 | 0.4500 | 0.4800 | 0.4400 | 0.4750 | 1,323,454 | +0.01(+3.26%) |
Dec 08, 2008 | 0.4700 | 0.5000 | 0.4500 | 0.4600 | 1,000,323 | +0.01(+2.22%) |
Dec 05, 2008 | 0.4700 | 0.4800 | 0.4041 | 0.4500 | 1,085,978 | -0.02(-4.26%) |
Dec 04, 2008 | 0.4900 | 0.4900 | 0.4400 | 0.4700 | 1,034,383 | +0.01(+2.17%) |
Dec 03, 2008 | 0.4711 | 0.4900 | 0.4100 | 0.4600 | 1,801,127 | +0.01(+2.22%) |
Dec 02, 2008 | 0.5000 | 0.5400 | 0.4200 | 0.4500 | 2,359,931 | -0.05(-10.00%) |
Dec 01, 2008 | 0.5800 | 0.5800 | 0.4800 | 0.5000 | 1,168,639 | -0.07(-12.28%) |
Nov 28, 2008 | 0.5700 | 0.5900 | 0.5400 | 0.5700 | 1,351,566 | +0.00(+0.00%) |
Nov 26, 2008 | 0.5800 | 0.5800 | 0.5000 | 0.5700 | 1,616,582 | +0.01(+1.80%) |
Nov 25, 2008 | 0.6200 | 0.6400 | 0.5000 | 0.5599 | 3,833,142 | -0.02(-3.47%) |
Nov 24, 2008 | 1.870 | 2.400 | 0.3700 | 0.5800 | 20,281,492 | -1.12(-65.88%) |
Nov 21, 2008 | 1.420 | 1.700 | 1.380 | 1.700 | 2,135,700 | +0.40(+30.77%) |
Nov 20, 2008 | 2.050 | 2.070 | 1.300 | 1.300 | 1,693,842 | -0.74(-36.27%) |
Nov 19, 2008 | 2.000 | 2.300 | 2.000 | 2.040 | 698,800 | -0.09(-4.23%) |
Nov 18, 2008 | 2.100 | 2.240 | 2.010 | 2.130 | 825,826 | +0.03(+1.43%) |
Nov 17, 2008 | 2.130 | 2.320 | 2.100 | 2.100 | 763,418 | -0.14(-6.25%) |
Nov 14, 2008 | 2.500 | 2.620 | 2.200 | 2.240 | 0 | -0.16(-6.67%) |
Nov 13, 2008 | 2.350 | 2.470 | 2.110 | 2.400 | 908,468 | +0.03(+1.15%) |
Nov 12, 2008 | 2.730 | 2.730 | 2.350 | 2.373 | 657,461 | -0.41(-14.65%) |
Nov 11, 2008 | 3.050 | 3.060 | 2.760 | 2.780 | 410,726 | -0.34(-10.90%) |
Nov 10, 2008 | 3.110 | 3.340 | 2.970 | 3.120 | 451,434 | +0.06(+1.96%) |
Nov 07, 2008 | 3.000 | 3.260 | 2.930 | 3.060 | 551,200 | +0.11(+3.73%) |
Nov 06, 2008 | 3.370 | 3.620 | 2.850 | 2.950 | 1,002,366 | -0.38(-11.41%) |
Nov 05, 2008 | 3.400 | 3.640 | 3.240 | 3.330 | 786,416 | +0.05(+1.52%) |
Nov 04, 2008 | 3.000 | 3.300 | 2.970 | 3.280 | 872,552 | +0.41(+14.29%) |
Nov 03, 2008 | 3.080 | 3.090 | 2.800 | 2.870 | 597,543 | +0.06(+2.14%) |
Oct 31, 2008 | 3.010 | 3.010 | 2.600 | 2.810 | 1,040,739 | -0.11(-3.77%) |
Oct 30, 2008 | 3.060 | 3.060 | 2.650 | 2.920 | 803,917 | +0.17(+6.18%) |
Oct 29, 2008 | 2.740 | 2.950 | 2.530 | 2.750 | 1,181,581 | +0.25(+10.00%) |
Oct 28, 2008 | 2.340 | 2.550 | 2.110 | 2.500 | 825,762 | +0.28(+12.61%) |
Oct 27, 2008 | 2.300 | 2.580 | 2.220 | 2.220 | 579,644 | -0.22(-9.02%) |
Oct 24, 2008 | 2.160 | 2.930 | 2.000 | 2.440 | 1,653,443 | -0.01(-0.41%) |
Oct 23, 2008 | 2.660 | 2.830 | 2.350 | 2.450 | 1,338,946 | -0.38(-13.43%) |
Oct 22, 2008 | 3.150 | 3.150 | 2.800 | 2.830 | 997,222 | -0.30(-9.58%) |
Oct 21, 2008 | 3.440 | 3.440 | 3.110 | 3.130 | 936,803 | -0.27(-7.94%) |
Oct 20, 2008 | 3.440 | 3.440 | 3.220 | 3.400 | 902,023 | +0.16(+4.94%) |
Oct 17, 2008 | 3.270 | 3.490 | 3.150 | 3.240 | 0 | -0.13(-3.86%) |
Oct 16, 2008 | 4.010 | 4.400 | 3.280 | 3.370 | 1,715,462 | -1.03(-23.41%) |
Oct 15, 2008 | 4.350 | 4.600 | 4.000 | 4.400 | 962,100 | -0.03(-0.68%) |
Oct 14, 2008 | 4.030 | 4.450 | 3.850 | 4.430 | 984,462 | +0.70(+18.77%) |
Oct 13, 2008 | 3.800 | 4.040 | 3.330 | 3.730 | 633,774 | +0.14(+3.90%) |
Oct 10, 2008 | 4.440 | 4.600 | 3.230 | 3.590 | 1,589,706 | -0.98(-21.44%) |
Oct 09, 2008 | 4.850 | 4.900 | 4.410 | 4.570 | 743,276 | -0.26(-5.38%) |
Oct 08, 2008 | 5.080 | 5.080 | 4.260 | 4.830 | 1,877,469 | +0.31(+6.86%) |
Oct 07, 2008 | 4.750 | 5.090 | 4.410 | 4.520 | 1,205,644 | -0.35(-7.19%) |
Oct 06, 2008 | 5.360 | 5.620 | 4.500 | 4.870 | 1,190,476 | -0.55(-10.15%) |
Oct 03, 2008 | 4.950 | 6.000 | 4.590 | 5.420 | 0 | +0.06(+1.12%) |
Oct 02, 2008 | 6.580 | 6.580 | 5.350 | 5.360 | 790,477 | -1.14(-17.54%) |
Oct 01, 2008 | 6.550 | 6.750 | 6.440 | 6.500 | 607,204 | -0.01(-0.15%) |
Sep 30, 2008 | 6.890 | 6.890 | 6.220 | 6.510 | 908,181 | -0.32(-4.69%) |
Sep 29, 2008 | 6.670 | 6.850 | 6.580 | 6.830 | 970,101 | +0.16(+2.40%) |
Sep 26, 2008 | 7.100 | 7.100 | 6.600 | 6.670 | 0 | +0.07(+1.06%) |
Sep 25, 2008 | 6.990 | 7.090 | 6.600 | 6.600 | 417,382 | -0.33(-4.76%) |
Sep 24, 2008 | 7.160 | 7.160 | 6.780 | 6.930 | 455,333 | +0.06(+0.87%) |
Sep 23, 2008 | 7.380 | 7.380 | 6.700 | 6.870 | 964,341 | -0.45(-6.15%) |
Sep 22, 2008 | 6.980 | 7.500 | 6.800 | 7.320 | 1,306,256 | +0.32(+4.57%) |
Sep 19, 2008 | 6.300 | 7.000 | 6.250 | 7.000 | 0 | +0.81(+13.09%) |
Sep 18, 2008 | 5.740 | 6.450 | 5.500 | 6.190 | 1,966,649 | +0.90(+17.01%) |
Sep 17, 2008 | 4.650 | 5.690 | 4.600 | 5.290 | 1,675,595 | +0.65(+14.01%) |
Sep 16, 2008 | 4.520 | 4.760 | 4.460 | 4.640 | 1,067,758 | -0.26(-5.31%) |
Sep 15, 2008 | 5.010 | 5.170 | 4.780 | 4.900 | 468,973 | -0.25(-4.85%) |
Sep 12, 2008 | 4.730 | 5.280 | 4.730 | 5.150 | 896,266 | +0.43(+9.11%) |
Sep 11, 2008 | 4.600 | 4.770 | 4.290 | 4.720 | 764,389 | -0.06(-1.26%) |
Sep 10, 2008 | 4.590 | 4.890 | 4.170 | 4.780 | 2,205,315 | +0.06(+1.27%) |
Sep 09, 2008 | 4.870 | 4.950 | 4.570 | 4.720 | 1,543,791 | -0.36(-7.09%) |
Sep 08, 2008 | 5.650 | 5.800 | 5.020 | 5.080 | 864,894 | -0.52(-9.29%) |
Sep 05, 2008 | 5.710 | 5.820 | 5.200 | 5.600 | 0 | -0.13(-2.27%) |
Sep 04, 2008 | 6.000 | 6.000 | 5.450 | 5.730 | 910,113 | -0.13(-2.22%) |
Sep 03, 2008 | 6.090 | 6.210 | 5.790 | 5.860 | 1,037,419 | -0.31(-5.02%) |
Sep 02, 2008 | 6.450 | 6.450 | 6.060 | 6.170 | 629,631 | -0.31(-4.78%) |
Aug 29, 2008 | 6.570 | 6.570 | 6.330 | 6.480 | 0 | +0.06(+0.93%) |
Aug 28, 2008 | 6.410 | 6.580 | 6.320 | 6.420 | 395,503 | +0.02(+0.31%) |
Aug 27, 2008 | 6.500 | 6.560 | 6.340 | 6.400 | 561,166 | -0.03(-0.47%) |
Aug 26, 2008 | 6.840 | 6.840 | 6.350 | 6.430 | 468,863 | -0.10(-1.53%) |
Aug 25, 2008 | 6.610 | 6.740 | 6.500 | 6.530 | 198,738 | -0.19(-2.83%) |
Aug 22, 2008 | 6.760 | 6.890 | 6.630 | 6.720 | 0 | -0.16(-2.33%) |
Aug 21, 2008 | 6.580 | 6.920 | 6.470 | 6.880 | 666,009 | +0.43(+6.67%) |
Aug 20, 2008 | 6.450 | 6.630 | 6.360 | 6.450 | 570,923 | -0.04(-0.62%) |
Aug 19, 2008 | 6.540 | 6.700 | 6.170 | 6.490 | 1,575,391 | +0.04(+0.62%) |
Aug 18, 2008 | 6.500 | 6.580 | 6.350 | 6.450 | 422,019 | +0.14(+2.22%) |
Aug 15, 2008 | 6.340 | 6.640 | 6.150 | 6.310 | 0 | -0.12(-1.87%) |
Aug 14, 2008 | 6.500 | 6.680 | 6.360 | 6.430 | 622,640 | -0.10(-1.53%) |
Aug 13, 2008 | 6.480 | 6.660 | 6.410 | 6.530 | 499,719 | +0.16(+2.51%) |
Aug 12, 2008 | 6.080 | 6.428 | 6.020 | 6.370 | 830,014 | +0.15(+2.41%) |
Aug 11, 2008 | 6.620 | 6.700 | 6.140 | 6.220 | 1,159,461 | -0.40(-6.04%) |
Aug 08, 2008 | 6.650 | 6.960 | 6.500 | 6.620 | 1,660,585 | -0.44(-6.23%) |
Aug 07, 2008 | 7.350 | 7.380 | 7.050 | 7.060 | 635,122 | -0.13(-1.81%) |
Aug 06, 2008 | 7.040 | 7.280 | 7.040 | 7.190 | 763,537 | +0.20(+2.86%) |
Aug 05, 2008 | 7.940 | 7.980 | 6.930 | 6.990 | 2,365,087 | -1.15(-14.13%) |
Aug 04, 2008 | 8.250 | 8.550 | 8.020 | 8.140 | 900,138 | -0.19(-2.28%) |
Aug 01, 2008 | 8.610 | 8.760 | 8.300 | 8.330 | 765,460 | -0.33(-3.81%) |
Jul 31, 2008 | 8.650 | 8.750 | 8.500 | 8.660 | 857,650 | +0.22(+2.61%) |
Jul 30, 2008 | 8.320 | 8.530 | 7.940 | 8.440 | 1,002,928 | +0.04(+0.48%) |
Jul 29, 2008 | 8.400 | 8.550 | 8.070 | 8.400 | 822,333 | -0.04(-0.47%) |
Jul 28, 2008 | 8.270 | 8.610 | 8.050 | 8.440 | 1,447,558 | +0.16(+1.93%) |
Jul 25, 2008 | 8.650 | 8.890 | 8.190 | 8.280 | 1,483,974 | -0.58(-6.55%) |
Jul 24, 2008 | 9.070 | 9.370 | 8.680 | 8.860 | 1,299,294 | -0.44(-4.73%) |
Jul 23, 2008 | 9.470 | 9.600 | 8.990 | 9.300 | 2,012,567 | -0.32(-3.33%) |
Jul 22, 2008 | 9.540 | 9.950 | 9.150 | 9.620 | 1,605,686 | -0.13(-1.33%) |
Jul 21, 2008 | 9.850 | 9.880 | 9.460 | 9.750 | 1,641,721 | +0.05(+0.52%) |
Jul 18, 2008 | 8.950 | 9.936 | 8.787 | 9.700 | 2,573,006 | +0.75(+8.38%) |
Jul 17, 2008 | 8.560 | 9.460 | 8.500 | 8.950 | 1,870,345 | +0.29(+3.35%) |
Jul 16, 2008 | 8.400 | 8.850 | 8.180 | 8.660 | 1,875,414 | +0.31(+3.71%) |
Jul 15, 2008 | 8.330 | 8.560 | 8.042 | 8.350 | 1,745,738 | +0.09(+1.09%) |
Jul 14, 2008 | 7.560 | 8.370 | 7.520 | 8.260 | 2,062,461 | +0.72(+9.55%) |
Jul 11, 2008 | 7.260 | 7.550 | 7.230 | 7.540 | 742,441 | +0.39(+5.45%) |
Jul 10, 2008 | 7.170 | 7.180 | 6.930 | 7.150 | 395,922 | +0.20(+2.88%) |
Jul 09, 2008 | 7.410 | 7.410 | 6.920 | 6.950 | 486,685 | -0.12(-1.70%) |
Jul 08, 2008 | 7.260 | 7.300 | 6.860 | 7.070 | 1,046,917 | -0.28(-3.81%) |
Jul 07, 2008 | 7.800 | 7.800 | 7.200 | 7.350 | 708,161 | -0.45(-5.77%) |
Jul 04, 2008 | 7.840 | 7.840 | 7.390 | 7.800 | 257,032 | +0.00(+0.00%) |
Jul 03, 2008 | 7.840 | 7.840 | 7.390 | 7.800 | 257,032 | -0.07(-0.89%) |
Jul 02, 2008 | 7.810 | 7.900 | 7.540 | 7.870 | 571,599 | +0.08(+1.03%) |
Jul 01, 2008 | 7.380 | 7.870 | 7.370 | 7.790 | 509,755 | +0.34(+4.56%) |
Jun 30, 2008 | 7.880 | 7.880 | 7.430 | 7.450 | 504,731 | -0.08(-1.06%) |
Jun 27, 2008 | 7.490 | 7.780 | 7.370 | 7.530 | 893,142 | +0.13(+1.76%) |
Jun 26, 2008 | 7.240 | 7.450 | 7.230 | 7.400 | 515,399 | +0.28(+3.93%) |
Jun 25, 2008 | 7.110 | 7.170 | 7.010 | 7.120 | 503,360 | -0.05(-0.70%) |
Jun 24, 2008 | 7.280 | 7.350 | 7.130 | 7.170 | 536,042 | -0.22(-2.98%) |
Jun 23, 2008 | 7.290 | 7.390 | 7.210 | 7.390 | 531,407 | +0.01(+0.14%) |
Jun 20, 2008 | 7.450 | 7.590 | 7.280 | 7.380 | 486,076 | -0.05(-0.67%) |
Jun 19, 2008 | 7.580 | 7.750 | 7.350 | 7.430 | 374,879 | -0.28(-3.63%) |
Jun 18, 2008 | 7.810 | 7.810 | 7.540 | 7.710 | 401,743 | -0.03(-0.39%) |
Jun 17, 2008 | 7.760 | 7.920 | 7.640 | 7.740 | 354,929 | -0.06(-0.77%) |
Jun 16, 2008 | 7.800 | 7.990 | 7.750 | 7.800 | 460,558 | +0.10(+1.30%) |
Jun 13, 2008 | 7.780 | 7.810 | 7.500 | 7.700 | 412,938 | -0.02(-0.26%) |
Jun 12, 2008 | 7.800 | 7.860 | 7.650 | 7.720 | 369,433 | -0.17(-2.15%) |
Jun 11, 2008 | 8.030 | 8.150 | 7.840 | 7.890 | 434,512 | +0.14(+1.81%) |
Jun 10, 2008 | 8.230 | 8.510 | 7.672 | 7.750 | 1,115,699 | -0.85(-9.88%) |
Jun 09, 2008 | 8.430 | 8.630 | 8.400 | 8.600 | 430,749 | +0.18(+2.14%) |
Jun 06, 2008 | 8.200 | 8.640 | 8.200 | 8.420 | 612,332 | +0.23(+2.81%) |
Jun 05, 2008 | 8.210 | 8.300 | 8.140 | 8.190 | 484,707 | -0.12(-1.44%) |
Jun 04, 2008 | 8.260 | 8.390 | 8.200 | 8.310 | 281,164 | -0.01(-0.12%) |
Jun 03, 2008 | 8.300 | 8.400 | 8.160 | 8.320 | 425,603 | +0.02(+0.24%) |
Jun 02, 2008 | 8.370 | 8.411 | 8.260 | 8.300 | 570,221 | -0.07(-0.84%) |
May 30, 2008 | 8.230 | 8.370 | 8.190 | 8.370 | 304,950 | +0.07(+0.84%) |
May 29, 2008 | 8.400 | 8.410 | 8.200 | 8.300 | 590,559 | -0.16(-1.89%) |
May 28, 2008 | 8.110 | 8.480 | 7.980 | 8.460 | 462,931 | +0.25(+3.05%) |
May 27, 2008 | 8.750 | 8.770 | 8.150 | 8.210 | 718,286 | -0.56(-6.39%) |
May 26, 2008 | 8.780 | 8.870 | 8.650 | 8.770 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.780 | 8.870 | 8.650 | 8.770 | 381,714 | +0.19(+2.21%) |
May 22, 2008 | 8.860 | 8.950 | 8.510 | 8.580 | 821,890 | -0.16(-1.83%) |
May 21, 2008 | 8.340 | 8.890 | 8.340 | 8.740 | 1,152,068 | +0.45(+5.43%) |
May 20, 2008 | 8.190 | 8.370 | 8.160 | 8.290 | 524,522 | +0.10(+1.22%) |
May 19, 2008 | 8.190 | 8.200 | 8.060 | 8.190 | 347,294 | +0.14(+1.74%) |
May 16, 2008 | 7.900 | 8.100 | 7.900 | 8.050 | 580,883 | +0.17(+2.16%) |
May 15, 2008 | 7.650 | 7.890 | 7.650 | 7.880 | 472,124 | +0.29(+3.82%) |
May 14, 2008 | 7.650 | 7.690 | 7.500 | 7.590 | 455,257 | -0.06(-0.78%) |
May 13, 2008 | 7.860 | 7.930 | 7.550 | 7.650 | 629,388 | -0.25(-3.16%) |
May 12, 2008 | 7.850 | 7.970 | 7.770 | 7.900 | 463,150 | +0.10(+1.28%) |
May 09, 2008 | 7.710 | 7.800 | 7.460 | 7.800 | 306,183 | +0.28(+3.72%) |
May 08, 2008 | 7.350 | 7.550 | 7.350 | 7.520 | 392,203 | +0.11(+1.49%) |
May 07, 2008 | 7.550 | 7.600 | 7.250 | 7.410 | 475,875 | -0.17(-2.24%) |
May 06, 2008 | 7.500 | 7.650 | 7.360 | 7.580 | 528,188 | +0.13(+1.74%) |
May 05, 2008 | 7.420 | 7.740 | 7.400 | 7.450 | 544,399 | +0.11(+1.50%) |
May 02, 2008 | 7.300 | 7.610 | 7.300 | 7.340 | 470,845 | +0.01(+0.14%) |
May 01, 2008 | 7.390 | 7.700 | 6.990 | 7.330 | 1,533,791 | -0.01(-0.14%) |
Apr 30, 2008 | 6.890 | 7.500 | 6.890 | 7.340 | 711,166 | +0.37(+5.31%) |
Apr 29, 2008 | 7.000 | 7.050 | 6.910 | 6.970 | 431,308 | -0.03(-0.43%) |
Apr 28, 2008 | 7.080 | 7.250 | 6.760 | 7.000 | 669,200 | +0.00(+0.00%) |
Apr 25, 2008 | 6.850 | 7.120 | 6.850 | 7.000 | 762,593 | +0.13(+1.89%) |
Apr 24, 2008 | 6.950 | 6.950 | 6.770 | 6.870 | 1,079,717 | -0.12(-1.72%) |
Apr 23, 2008 | 7.200 | 7.200 | 6.910 | 6.990 | 1,009,337 | -0.15(-2.10%) |
Apr 22, 2008 | 7.110 | 7.210 | 7.010 | 7.140 | 1,101,019 | -0.08(-1.11%) |
Apr 21, 2008 | 7.400 | 7.480 | 7.100 | 7.220 | 754,853 | -0.18(-2.43%) |
Apr 18, 2008 | 7.470 | 7.500 | 7.330 | 7.400 | 629,122 | -0.09(-1.20%) |
Apr 17, 2008 | 7.670 | 7.790 | 7.400 | 7.490 | 735,584 | -0.16(-2.09%) |
Apr 16, 2008 | 7.650 | 7.750 | 7.500 | 7.650 | 993,615 | +0.11(+1.46%) |
Apr 15, 2008 | 7.940 | 7.950 | 7.510 | 7.540 | 1,382,261 | -0.19(-2.46%) |
Apr 14, 2008 | 7.930 | 7.930 | 7.600 | 7.730 | 619,865 | +0.05(+0.65%) |
Apr 11, 2008 | 7.770 | 7.850 | 7.600 | 7.680 | 480,758 | -0.12(-1.54%) |
Apr 10, 2008 | 7.800 | 8.010 | 7.650 | 7.800 | 480,931 | -0.02(-0.26%) |
Apr 09, 2008 | 7.850 | 7.940 | 7.700 | 7.820 | 446,255 | -0.03(-0.38%) |
Apr 08, 2008 | 7.850 | 7.980 | 7.730 | 7.850 | 491,604 | +0.00(+0.00%) |
Apr 07, 2008 | 8.360 | 8.370 | 7.850 | 7.850 | 911,220 | -0.25(-3.09%) |
Apr 04, 2008 | 7.890 | 8.150 | 7.800 | 8.100 | 613,147 | +0.30(+3.85%) |
Apr 03, 2008 | 7.720 | 8.000 | 7.640 | 7.800 | 560,900 | +0.15(+1.96%) |
Apr 02, 2008 | 7.650 | 7.850 | 7.510 | 7.650 | 992,075 | +0.14(+1.86%) |
Apr 01, 2008 | 7.690 | 7.700 | 7.390 | 7.510 | 985,513 | -0.20(-2.59%) |
Mar 31, 2008 | 8.060 | 8.400 | 7.600 | 7.710 | 787,338 | -0.26(-3.26%) |
Mar 28, 2008 | 8.020 | 8.120 | 7.900 | 7.970 | 858,280 | -0.21(-2.57%) |
Mar 27, 2008 | 8.600 | 8.600 | 7.910 | 8.180 | 730,548 | -0.26(-3.08%) |
Mar 26, 2008 | 8.490 | 8.550 | 8.350 | 8.440 | 1,067,641 | +0.25(+3.05%) |
Mar 25, 2008 | 7.910 | 8.400 | 7.610 | 8.190 | 2,885,517 | +0.60(+7.91%) |
Mar 24, 2008 | 7.480 | 7.850 | 7.370 | 7.590 | 1,180,143 | +0.14(+1.83%) |
Mar 21, 2008 | 7.500 | 7.650 | 7.250 | 7.453 | 2,629,122 | +0.00(+0.00%) |
Mar 20, 2008 | 7.500 | 7.650 | 7.250 | 7.453 | 2,629,022 | -0.41(-5.17%) |
Mar 19, 2008 | 8.460 | 8.460 | 7.690 | 7.860 | 4,218,741 | -0.99(-11.19%) |
Mar 18, 2008 | 9.500 | 9.540 | 8.760 | 8.850 | 1,585,251 | -0.69(-7.23%) |
Mar 17, 2008 | 9.690 | 9.700 | 9.280 | 9.540 | 1,121,406 | -0.08(-0.83%) |
Mar 14, 2008 | 10.10 | 10.10 | 9.610 | 9.620 | 957,550 | -0.28(-2.83%) |
Mar 13, 2008 | 9.750 | 10.01 | 9.750 | 9.900 | 1,522,636 | +0.05(+0.51%) |
Mar 12, 2008 | 10.35 | 10.40 | 9.790 | 9.850 | 1,274,962 | -0.46(-4.46%) |
Mar 11, 2008 | 10.40 | 10.43 | 10.09 | 10.31 | 1,347,197 | +0.06(+0.59%) |
Mar 10, 2008 | 10.10 | 10.50 | 10.00 | 10.25 | 1,285,243 | +0.20(+1.99%) |
Mar 07, 2008 | 10.44 | 10.44 | 9.380 | 10.05 | 4,967,669 | -0.87(-7.97%) |
Mar 06, 2008 | 11.15 | 11.52 | 10.75 | 10.92 | 1,200,822 | -0.35(-3.06%) |
Mar 05, 2008 | 11.28 | 11.55 | 10.80 | 11.27 | 2,128,229 | +0.50(+4.60%) |
Mar 04, 2008 | 11.50 | 11.50 | 10.40 | 10.77 | 1,657,591 | -0.55(-4.86%) |
Mar 03, 2008 | 11.68 | 11.89 | 11.12 | 11.32 | 1,670,854 | -0.05(-0.44%) |
Feb 29, 2008 | 11.95 | 11.97 | 11.18 | 11.37 | 1,257,936 | -0.15(-1.30%) |
Feb 28, 2008 | 11.50 | 11.65 | 11.08 | 11.52 | 1,977,111 | +0.47(+4.25%) |
Feb 27, 2008 | 11.01 | 11.15 | 10.86 | 11.05 | 1,463,951 | +0.19(+1.75%) |
Feb 26, 2008 | 10.99 | 11.06 | 10.63 | 10.86 | 1,437,712 | +0.01(+0.09%) |
Feb 25, 2008 | 10.58 | 10.92 | 9.950 | 10.85 | 1,246,119 | +0.85(+8.50%) |
Feb 22, 2008 | 10.27 | 10.27 | 9.890 | 10.00 | 1,176,662 | -0.02(-0.20%) |
Feb 21, 2008 | 10.26 | 10.82 | 10.00 | 10.02 | 1,716,499 | -0.05(-0.50%) |
Feb 20, 2008 | 10.03 | 10.16 | 9.860 | 10.07 | 915,614 | -0.08(-0.79%) |
Feb 19, 2008 | 10.50 | 10.50 | 10.06 | 10.15 | 991,552 | +0.07(+0.69%) |
Feb 18, 2008 | 10.54 | 10.60 | 10.00 | 10.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.54 | 10.60 | 10.00 | 10.08 | 846,862 | -0.39(-3.72%) |
Feb 14, 2008 | 10.48 | 10.87 | 10.27 | 10.47 | 542,800 | -0.03(-0.29%) |
Feb 13, 2008 | 10.53 | 10.65 | 10.29 | 10.50 | 616,202 | -0.09(-0.85%) |
Feb 12, 2008 | 11.24 | 11.24 | 10.44 | 10.59 | 589,001 | -0.56(-5.02%) |
Feb 11, 2008 | 11.69 | 11.69 | 10.99 | 11.15 | 603,503 | -0.14(-1.24%) |
Feb 08, 2008 | 11.40 | 11.40 | 11.16 | 11.29 | 493,446 | +0.27(+2.45%) |
Feb 07, 2008 | 10.76 | 11.45 | 10.76 | 11.02 | 1,029,200 | +0.17(+1.57%) |
Feb 06, 2008 | 11.00 | 11.20 | 10.85 | 10.85 | 941,155 | -0.03(-0.28%) |
Feb 05, 2008 | 10.51 | 11.03 | 10.50 | 10.88 | 923,545 | -0.15(-1.36%) |
Feb 04, 2008 | 11.09 | 11.09 | 10.57 | 11.03 | 1,107,900 | -0.22(-1.93%) |