Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.803 | 4.908 | 4.788 | 4.838 | 0 | -0.01(-0.30%) |
Feb 26, 2009 | 4.933 | 4.984 | 4.838 | 4.852 | 183,267 | -0.08(-1.54%) |
Feb 25, 2009 | 4.895 | 5.000 | 4.820 | 4.928 | 194,515 | +0.01(+0.24%) |
Feb 24, 2009 | 4.753 | 4.947 | 4.728 | 4.917 | 431,600 | +0.17(+3.64%) |
Feb 23, 2009 | 4.968 | 5.060 | 4.744 | 4.744 | 573,768 | -0.23(-4.59%) |
Feb 20, 2009 | 4.971 | 5.018 | 4.873 | 4.972 | 594,759 | -0.04(-0.70%) |
Feb 19, 2009 | 5.159 | 5.235 | 4.980 | 5.007 | 290,890 | -0.12(-2.39%) |
Feb 18, 2009 | 5.209 | 5.209 | 5.085 | 5.130 | 2,860,386 | -0.02(-0.31%) |
Feb 17, 2009 | 5.167 | 5.225 | 4.999 | 5.146 | 168,687 | -0.23(-4.29%) |
Feb 13, 2009 | 5.368 | 5.446 | 5.360 | 5.377 | 540,270 | -0.02(-0.41%) |
Feb 12, 2009 | 5.262 | 5.399 | 5.237 | 5.399 | 1,102,989 | +0.03(+0.52%) |
Feb 11, 2009 | 5.427 | 5.427 | 5.313 | 5.371 | 179,086 | -0.00(-0.05%) |
Feb 10, 2009 | 5.610 | 5.610 | 5.336 | 5.374 | 270,398 | -0.25(-4.49%) |
Feb 09, 2009 | 5.629 | 5.640 | 5.567 | 5.627 | 496,728 | +0.01(+0.16%) |
Feb 06, 2009 | 5.444 | 5.635 | 5.444 | 5.618 | 289,131 | +0.19(+3.47%) |
Feb 05, 2009 | 5.260 | 5.460 | 5.099 | 5.430 | 2,026,673 | +0.12(+2.26%) |
Feb 04, 2009 | 5.329 | 5.516 | 5.294 | 5.310 | 1,409,862 | +0.05(+1.00%) |
Feb 03, 2009 | 5.180 | 5.284 | 5.161 | 5.257 | 6,635,057 | +0.07(+1.27%) |
Feb 02, 2009 | 5.064 | 5.196 | 5.064 | 5.192 | 212,571 | +0.06(+1.11%) |
Jan 30, 2009 | 5.240 | 5.240 | 5.133 | 5.135 | 0 | -0.16(-3.09%) |
Jan 29, 2009 | 5.453 | 5.453 | 5.295 | 5.298 | 84,203 | -0.16(-2.95%) |
Jan 28, 2009 | 5.322 | 5.604 | 5.322 | 5.459 | 62,097 | +0.17(+3.29%) |
Jan 27, 2009 | 5.279 | 5.344 | 5.247 | 5.285 | 53,921 | +0.09(+1.77%) |
Jan 26, 2009 | 5.149 | 5.298 | 5.139 | 5.193 | 161,058 | -0.01(-0.25%) |
Jan 23, 2009 | 5.009 | 5.243 | 5.007 | 5.206 | 595,177 | +0.09(+1.68%) |
Jan 22, 2009 | 5.105 | 5.542 | 5.031 | 5.120 | 161,420 | -0.10(-1.99%) |
Jan 21, 2009 | 5.022 | 5.249 | 5.022 | 5.224 | 252,096 | +0.21(+4.29%) |
Jan 20, 2009 | 5.227 | 5.227 | 5.004 | 5.009 | 56,055 | -0.26(-4.99%) |
Jan 16, 2009 | 5.326 | 5.326 | 5.149 | 5.272 | 139,431 | +0.03(+0.64%) |
Jan 15, 2009 | 5.140 | 5.259 | 5.057 | 5.238 | 133,020 | +0.08(+1.64%) |
Jan 14, 2009 | 5.365 | 5.365 | 5.116 | 5.154 | 218,769 | -0.22(-4.08%) |
Jan 13, 2009 | 5.322 | 5.406 | 5.254 | 5.373 | 1,066,474 | +0.01(+0.14%) |
Jan 12, 2009 | 5.415 | 5.452 | 5.344 | 5.365 | 153,587 | -0.12(-2.24%) |
Jan 09, 2009 | 5.475 | 5.546 | 5.447 | 5.488 | 40,722 | -0.12(-2.14%) |
Jan 08, 2009 | 5.528 | 5.608 | 5.515 | 5.608 | 43,528 | +0.02(+0.29%) |
Jan 07, 2009 | 5.703 | 5.703 | 5.553 | 5.592 | 186,277 | -0.17(-2.87%) |
Jan 06, 2009 | 5.555 | 5.794 | 5.555 | 5.757 | 231,119 | +0.20(+3.63%) |
Jan 05, 2009 | 5.604 | 5.626 | 5.546 | 5.555 | 207,733 | -0.01(-0.26%) |
Jan 02, 2009 | 5.411 | 5.572 | 5.409 | 5.570 | 0 | +0.16(+3.00%) |
Jan 01, 2009 | 5.326 | 5.447 | 5.326 | 5.408 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.326 | 5.447 | 5.326 | 5.408 | 321,063 | +0.05(+0.84%) |
Dec 30, 2008 | 5.202 | 5.363 | 5.202 | 5.363 | 419,771 | +0.18(+3.56%) |
Dec 29, 2008 | 5.227 | 5.259 | 5.133 | 5.178 | 283,651 | -0.06(-1.06%) |
Dec 26, 2008 | 5.311 | 5.311 | 5.183 | 5.234 | 139,561 | +0.03(+0.59%) |
Dec 24, 2008 | 5.139 | 5.627 | 5.116 | 5.203 | 369,914 | +0.03(+0.51%) |
Dec 23, 2008 | 5.187 | 5.295 | 5.152 | 5.177 | 387,812 | -0.07(-1.28%) |
Dec 22, 2008 | 5.330 | 5.354 | 5.184 | 5.244 | 560,892 | -0.20(-3.68%) |
Dec 19, 2008 | 5.357 | 5.498 | 5.357 | 5.444 | 652,341 | +0.05(+0.98%) |
Dec 18, 2008 | 5.465 | 5.536 | 5.334 | 5.392 | 524,828 | -0.14(-2.48%) |
Dec 17, 2008 | 5.516 | 5.557 | 5.415 | 5.529 | 1,869,248 | -0.04(-0.63%) |
Dec 16, 2008 | 5.368 | 5.630 | 5.358 | 5.564 | 579,632 | +0.26(+4.88%) |
Dec 15, 2008 | 5.367 | 5.373 | 5.231 | 5.306 | 607,704 | -0.01(-0.27%) |
Dec 12, 2008 | 5.228 | 5.338 | 5.203 | 5.320 | 270,597 | +0.09(+1.76%) |
Dec 11, 2008 | 5.409 | 5.437 | 5.228 | 5.228 | 354,177 | -0.22(-4.10%) |
Dec 10, 2008 | 5.341 | 5.493 | 5.341 | 5.452 | 603,489 | +0.15(+2.84%) |
Dec 09, 2008 | 5.314 | 5.479 | 5.057 | 5.301 | 392,109 | -0.06(-1.14%) |
Dec 08, 2008 | 5.168 | 5.408 | 5.078 | 5.363 | 137,056 | +0.31(+6.07%) |
Dec 05, 2008 | 4.882 | 5.102 | 4.744 | 5.056 | 430,848 | +0.17(+3.41%) |
Dec 04, 2008 | 5.089 | 5.089 | 4.822 | 4.889 | 122,942 | -0.22(-4.26%) |
Dec 03, 2008 | 4.946 | 5.129 | 4.766 | 5.107 | 3,963,267 | +0.09(+1.84%) |
Dec 02, 2008 | 4.869 | 5.015 | 4.851 | 5.015 | 292,929 | +0.15(+3.00%) |
Dec 01, 2008 | 5.168 | 5.168 | 4.869 | 4.869 | 306,907 | -0.32(-6.20%) |
Nov 28, 2008 | 5.194 | 5.216 | 5.145 | 5.190 | 103,476 | -0.04(-0.70%) |
Nov 26, 2008 | 4.971 | 5.256 | 4.957 | 5.227 | 234,588 | +0.17(+3.41%) |
Nov 25, 2008 | 5.117 | 5.174 | 4.928 | 5.054 | 414,181 | +0.02(+0.35%) |
Nov 24, 2008 | 4.823 | 5.158 | 4.823 | 5.037 | 363,476 | +0.27(+5.67%) |
Nov 21, 2008 | 4.562 | 4.773 | 4.531 | 4.766 | 665,805 | +0.19(+4.15%) |
Nov 20, 2008 | 4.746 | 4.870 | 4.531 | 4.576 | 409,104 | -0.13(-2.85%) |
Nov 19, 2008 | 5.027 | 5.069 | 4.711 | 4.711 | 209,478 | -0.36(-7.01%) |
Nov 18, 2008 | 4.955 | 5.072 | 4.874 | 5.066 | 106,309 | +0.07(+1.37%) |
Nov 17, 2008 | 5.127 | 5.127 | 4.969 | 4.997 | 167,140 | -0.09(-1.78%) |
Nov 14, 2008 | 5.389 | 5.389 | 5.078 | 5.088 | 477,345 | -0.33(-6.05%) |
Nov 13, 2008 | 5.079 | 5.415 | 4.835 | 5.415 | 201,021 | +0.27(+5.35%) |
Nov 12, 2008 | 5.284 | 5.300 | 5.116 | 5.140 | 124,057 | -0.19(-3.50%) |
Nov 11, 2008 | 5.390 | 5.497 | 5.268 | 5.327 | 424,423 | -0.22(-3.94%) |
Nov 10, 2008 | 5.570 | 5.667 | 5.439 | 5.545 | 1,013,066 | -0.01(-0.16%) |
Nov 07, 2008 | 5.395 | 5.592 | 5.395 | 5.554 | 171,499 | +0.20(+3.68%) |
Nov 06, 2008 | 5.690 | 5.690 | 5.357 | 5.357 | 421,358 | -0.36(-6.29%) |
Nov 05, 2008 | 6.099 | 6.131 | 5.710 | 5.716 | 454,863 | -0.35(-5.72%) |
Nov 04, 2008 | 5.878 | 6.085 | 5.878 | 6.063 | 223,258 | +0.27(+4.59%) |
Nov 03, 2008 | 5.851 | 5.870 | 5.755 | 5.797 | 96,710 | -0.06(-1.05%) |
Oct 31, 2008 | 5.769 | 5.941 | 5.688 | 5.858 | 709,888 | +0.08(+1.39%) |
Oct 30, 2008 | 5.735 | 5.858 | 5.693 | 5.778 | 187,796 | +0.24(+4.36%) |
Oct 29, 2008 | 5.702 | 5.793 | 5.536 | 5.536 | 775,180 | -0.09(-1.56%) |
Oct 28, 2008 | 5.130 | 5.670 | 5.130 | 5.624 | 530,924 | +0.45(+8.61%) |
Oct 27, 2008 | 5.148 | 5.270 | 5.070 | 5.178 | 313,557 | -0.03(-0.54%) |
Oct 24, 2008 | 5.221 | 5.346 | 5.056 | 5.206 | 550,328 | -0.24(-4.48%) |
Oct 23, 2008 | 5.479 | 5.523 | 5.253 | 5.450 | 467,801 | -0.01(-0.16%) |
Oct 22, 2008 | 5.671 | 5.719 | 5.367 | 5.459 | 187,529 | -0.27(-4.79%) |
Oct 21, 2008 | 5.994 | 5.994 | 5.734 | 5.734 | 1,057,114 | -0.32(-5.22%) |
Oct 20, 2008 | 5.931 | 6.049 | 5.830 | 6.049 | 189,862 | +0.20(+3.50%) |
Oct 17, 2008 | 5.785 | 6.064 | 5.702 | 5.845 | 3,020,754 | -0.02(-0.34%) |
Oct 16, 2008 | 5.665 | 5.865 | 5.360 | 5.865 | 671,286 | +0.20(+3.52%) |
Oct 15, 2008 | 6.095 | 6.095 | 5.665 | 5.665 | 270,692 | -0.46(-7.47%) |
Oct 14, 2008 | 7.884 | 7.884 | 6.039 | 6.123 | 1,562,190 | -0.20(-3.21%) |
Oct 13, 2008 | 5.754 | 6.326 | 5.690 | 6.326 | 2,198,125 | +0.64(+11.24%) |
Oct 10, 2008 | 5.434 | 5.947 | 5.414 | 5.686 | 1,681,178 | -0.10(-1.74%) |
Oct 09, 2008 | 5.918 | 6.114 | 5.656 | 5.787 | 467,137 | -0.18(-3.02%) |
Oct 08, 2008 | 5.927 | 6.147 | 5.808 | 5.968 | 845,508 | -0.09(-1.45%) |
Oct 07, 2008 | 6.340 | 6.408 | 6.019 | 6.055 | 1,688,868 | -0.35(-5.48%) |
Oct 06, 2008 | 6.520 | 6.584 | 6.079 | 6.406 | 1,926,084 | -0.30(-4.43%) |
Oct 03, 2008 | 6.731 | 6.976 | 6.577 | 6.703 | 0 | -0.04(-0.54%) |
Oct 02, 2008 | 7.024 | 7.248 | 6.709 | 6.739 | 2,240,551 | -0.35(-4.89%) |
Oct 01, 2008 | 7.179 | 7.277 | 6.944 | 7.086 | 1,634,078 | -0.03(-0.41%) |
Sep 30, 2008 | 6.906 | 7.154 | 6.886 | 7.115 | 328,342 | +0.22(+3.22%) |
Sep 29, 2008 | 7.447 | 7.447 | 6.821 | 6.893 | 962,306 | -0.64(-8.44%) |
Sep 26, 2008 | 7.505 | 7.530 | 7.363 | 7.529 | 0 | -0.02(-0.29%) |
Sep 25, 2008 | 7.441 | 7.635 | 7.441 | 7.551 | 261,552 | +0.14(+1.95%) |
Sep 24, 2008 | 7.412 | 7.493 | 7.382 | 7.406 | 187,037 | -0.00(-0.06%) |
Sep 23, 2008 | 7.483 | 7.602 | 7.347 | 7.410 | 2,322,832 | -0.04(-0.59%) |
Sep 22, 2008 | 7.632 | 7.650 | 7.454 | 7.454 | 417,267 | -0.23(-2.95%) |
Sep 19, 2008 | 7.266 | 7.748 | 7.016 | 7.681 | 0 | +0.27(+3.60%) |
Sep 18, 2008 | 7.087 | 7.473 | 7.073 | 7.413 | 555,186 | +0.30(+4.15%) |
Sep 17, 2008 | 7.486 | 7.542 | 7.118 | 7.118 | 242,962 | -0.39(-5.22%) |
Sep 16, 2008 | 7.384 | 7.524 | 7.266 | 7.510 | 265,014 | +0.05(+0.65%) |
Sep 15, 2008 | 7.650 | 7.650 | 7.456 | 7.461 | 157,329 | -0.25(-3.20%) |
Sep 12, 2008 | 7.678 | 7.732 | 7.572 | 7.708 | 205,496 | +0.01(+0.11%) |
Sep 11, 2008 | 7.577 | 7.700 | 7.480 | 7.700 | 219,850 | +0.08(+1.07%) |
Sep 10, 2008 | 7.602 | 7.693 | 7.602 | 7.618 | 216,929 | +0.02(+0.25%) |
Sep 09, 2008 | 7.781 | 7.781 | 7.564 | 7.599 | 187,468 | -0.14(-1.81%) |
Sep 08, 2008 | 7.716 | 7.831 | 7.647 | 7.739 | 201,883 | +0.04(+0.51%) |
Sep 05, 2008 | 7.672 | 7.732 | 7.594 | 7.700 | 0 | -0.01(-0.19%) |
Sep 04, 2008 | 8.002 | 8.002 | 7.714 | 7.714 | 1,302,917 | -0.29(-3.60%) |
Sep 03, 2008 | 8.123 | 8.141 | 7.988 | 8.002 | 602,826 | -0.16(-1.92%) |
Sep 02, 2008 | 8.316 | 8.403 | 8.123 | 8.159 | 3,936,932 | -0.15(-1.81%) |
Aug 29, 2008 | 8.407 | 8.407 | 8.254 | 8.309 | 410,589 | -0.12(-1.47%) |
Aug 28, 2008 | 8.449 | 8.490 | 8.370 | 8.433 | 113,144 | +0.01(+0.14%) |
Aug 27, 2008 | 8.449 | 8.465 | 8.316 | 8.421 | 180,503 | +0.08(+0.90%) |
Aug 26, 2008 | 8.410 | 8.413 | 8.310 | 8.346 | 117,947 | -0.03(-0.35%) |
Aug 25, 2008 | 8.444 | 8.492 | 8.365 | 8.375 | 84,620 | -0.13(-1.56%) |
Aug 22, 2008 | 8.382 | 8.525 | 8.382 | 8.508 | 165,060 | +0.10(+1.22%) |
Aug 21, 2008 | 8.387 | 8.431 | 8.316 | 8.406 | 222,936 | +0.02(+0.21%) |
Aug 20, 2008 | 8.419 | 8.474 | 8.388 | 8.388 | 178,416 | -0.02(-0.24%) |
Aug 19, 2008 | 8.420 | 8.455 | 8.356 | 8.408 | 2,571,665 | -0.10(-1.20%) |
Aug 18, 2008 | 8.612 | 8.635 | 8.445 | 8.511 | 2,495,111 | -0.11(-1.32%) |
Aug 15, 2008 | 8.670 | 8.679 | 8.553 | 8.625 | 0 | -0.01(-0.08%) |
Aug 14, 2008 | 8.606 | 8.698 | 8.550 | 8.632 | 375,894 | +0.06(+0.73%) |
Aug 13, 2008 | 8.673 | 8.673 | 8.549 | 8.570 | 354,335 | -0.10(-1.21%) |
Aug 12, 2008 | 8.698 | 8.708 | 8.624 | 8.674 | 259,492 | +0.00(+0.03%) |
Aug 11, 2008 | 8.598 | 8.753 | 8.591 | 8.672 | 242,059 | +0.08(+0.94%) |
Aug 08, 2008 | 8.465 | 8.629 | 8.464 | 8.591 | 191,128 | +0.12(+1.41%) |
Aug 07, 2008 | 8.436 | 8.534 | 8.433 | 8.471 | 84,039 | -0.06(-0.69%) |
Aug 06, 2008 | 8.388 | 8.546 | 8.356 | 8.530 | 1,053,016 | +0.18(+2.12%) |
Aug 05, 2008 | 8.232 | 8.392 | 8.216 | 8.353 | 184,539 | +0.18(+2.18%) |
Aug 04, 2008 | 8.138 | 8.251 | 8.121 | 8.174 | 10,806,092 | -0.04(-0.45%) |
Aug 01, 2008 | 8.271 | 8.271 | 8.117 | 8.211 | 46,901 | +0.00(+0.03%) |
Jul 31, 2008 | 8.254 | 8.331 | 8.207 | 8.208 | 200,549 | -0.06(-0.72%) |
Jul 30, 2008 | 8.275 | 8.306 | 8.194 | 8.268 | 123,893 | +0.01(+0.18%) |
Jul 29, 2008 | 8.254 | 8.273 | 8.084 | 8.254 | 88,821 | +0.12(+1.51%) |
Jul 28, 2008 | 8.280 | 8.280 | 8.107 | 8.131 | 153,046 | -0.14(-1.75%) |
Jul 25, 2008 | 8.218 | 8.474 | 8.205 | 8.275 | 50,260 | +0.04(+0.46%) |
Jul 24, 2008 | 8.347 | 8.364 | 8.208 | 8.237 | 286,545 | -0.07(-0.88%) |
Jul 23, 2008 | 8.188 | 8.331 | 8.188 | 8.311 | 276,269 | +0.13(+1.55%) |
Jul 22, 2008 | 8.185 | 8.218 | 8.058 | 8.183 | 197,204 | -0.08(-0.94%) |
Jul 21, 2008 | 8.302 | 8.313 | 8.201 | 8.261 | 118,180 | +0.02(+0.25%) |
Jul 18, 2008 | 8.337 | 8.337 | 8.207 | 8.240 | 165,539 | -0.10(-1.19%) |
Jul 17, 2008 | 8.246 | 8.394 | 8.239 | 8.340 | 130,892 | +0.13(+1.64%) |
Jul 16, 2008 | 8.027 | 8.240 | 8.011 | 8.205 | 431,429 | +0.18(+2.26%) |
Jul 15, 2008 | 8.039 | 8.132 | 7.872 | 8.024 | 361,019 | -0.02(-0.20%) |
Jul 14, 2008 | 8.121 | 8.185 | 8.040 | 8.040 | 113,062 | -0.09(-1.08%) |
Jul 11, 2008 | 8.115 | 8.198 | 8.039 | 8.128 | 151,240 | -0.08(-1.01%) |
Jul 10, 2008 | 8.093 | 8.242 | 8.047 | 8.211 | 374,313 | +0.08(+1.02%) |
Jul 09, 2008 | 8.283 | 8.337 | 8.128 | 8.128 | 310,677 | -0.24(-2.90%) |
Jul 08, 2008 | 8.281 | 8.372 | 8.217 | 8.370 | 170,452 | +0.09(+1.08%) |
Jul 07, 2008 | 8.275 | 8.410 | 8.188 | 8.281 | 258,644 | +0.02(+0.25%) |
Jul 04, 2008 | 8.227 | 8.303 | 8.148 | 8.261 | 218,058 | +0.00(+0.00%) |
Jul 03, 2008 | 8.227 | 8.303 | 8.148 | 8.261 | 218,058 | +0.05(+0.61%) |
Jul 02, 2008 | 8.370 | 8.438 | 8.211 | 8.211 | 161,414 | -0.15(-1.77%) |
Jul 01, 2008 | 8.313 | 8.404 | 8.240 | 8.359 | 1,757,527 | -0.01(-0.09%) |
Jun 30, 2008 | 8.420 | 8.473 | 8.365 | 8.366 | 106,542 | -0.08(-0.93%) |
Jun 27, 2008 | 8.477 | 8.495 | 8.344 | 8.445 | 244,426 | -0.07(-0.83%) |
Jun 26, 2008 | 8.720 | 8.720 | 8.506 | 8.516 | 244,495 | -0.30(-3.39%) |
Jun 25, 2008 | 8.711 | 8.910 | 8.711 | 8.815 | 316,910 | +0.13(+1.50%) |
Jun 24, 2008 | 8.625 | 8.755 | 8.603 | 8.685 | 103,538 | +0.02(+0.25%) |
Jun 23, 2008 | 8.729 | 8.764 | 8.661 | 8.663 | 170,527 | -0.11(-1.30%) |
Jun 20, 2008 | 8.945 | 8.945 | 8.740 | 8.777 | 308,077 | -0.22(-2.41%) |
Jun 19, 2008 | 8.923 | 9.044 | 8.847 | 8.993 | 261,860 | +0.04(+0.41%) |
Jun 18, 2008 | 9.012 | 9.017 | 8.901 | 8.957 | 293,538 | -0.07(-0.78%) |
Jun 17, 2008 | 9.110 | 9.122 | 9.010 | 9.027 | 766,696 | -0.04(-0.44%) |
Jun 16, 2008 | 9.006 | 9.097 | 8.983 | 9.066 | 216,169 | +0.09(+0.99%) |
Jun 13, 2008 | 8.920 | 9.044 | 8.861 | 8.977 | 97,627 | +0.12(+1.34%) |
Jun 12, 2008 | 8.895 | 8.941 | 8.777 | 8.859 | 222,197 | +0.07(+0.76%) |
Jun 11, 2008 | 9.018 | 9.018 | 8.791 | 8.791 | 240,492 | -0.16(-1.80%) |
Jun 10, 2008 | 9.015 | 9.050 | 8.919 | 8.952 | 134,231 | -0.10(-1.10%) |
Jun 09, 2008 | 9.098 | 9.098 | 8.916 | 9.052 | 231,687 | -0.02(-0.26%) |
Jun 06, 2008 | 9.296 | 9.296 | 9.075 | 9.075 | 328,862 | -0.24(-2.60%) |
Jun 05, 2008 | 9.236 | 9.370 | 9.215 | 9.318 | 341,219 | +0.10(+1.06%) |
Jun 04, 2008 | 9.157 | 9.272 | 9.157 | 9.220 | 441,425 | +0.05(+0.51%) |
Jun 03, 2008 | 9.233 | 9.294 | 9.129 | 9.173 | 166,956 | -0.02(-0.22%) |
Jun 02, 2008 | 9.319 | 9.319 | 9.135 | 9.193 | 193,037 | -0.14(-1.55%) |
May 30, 2008 | 9.345 | 9.380 | 9.306 | 9.338 | 691,764 | +0.05(+0.58%) |
May 29, 2008 | 9.217 | 9.326 | 9.208 | 9.284 | 371,070 | +0.07(+0.81%) |
May 28, 2008 | 9.188 | 9.211 | 9.119 | 9.209 | 270,515 | +0.02(+0.24%) |
May 27, 2008 | 9.034 | 9.188 | 8.998 | 9.188 | 305,292 | +0.15(+1.62%) |
May 26, 2008 | 9.068 | 9.068 | 8.955 | 9.041 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.068 | 9.068 | 8.955 | 9.041 | 187,372 | +0.00(+0.02%) |
May 22, 2008 | 9.059 | 9.125 | 9.031 | 9.040 | 484,878 | -0.02(-0.19%) |
May 21, 2008 | 9.171 | 9.271 | 9.027 | 9.057 | 263,789 | -0.14(-1.49%) |
May 20, 2008 | 9.285 | 9.285 | 9.158 | 9.195 | 467,623 | -0.14(-1.47%) |
May 19, 2008 | 9.391 | 9.455 | 9.328 | 9.332 | 353,541 | -0.03(-0.36%) |
May 16, 2008 | 9.394 | 9.394 | 9.259 | 9.366 | 361,361 | +0.02(+0.25%) |
May 15, 2008 | 9.217 | 9.367 | 9.179 | 9.342 | 122,887 | +0.15(+1.64%) |
May 14, 2008 | 9.209 | 9.306 | 9.168 | 9.192 | 415,159 | +0.06(+0.61%) |
May 13, 2008 | 9.148 | 9.163 | 9.100 | 9.136 | 232,344 | +0.03(+0.29%) |
May 12, 2008 | 8.986 | 9.123 | 8.986 | 9.110 | 137,960 | +0.10(+1.10%) |
May 09, 2008 | 8.998 | 9.036 | 8.938 | 9.011 | 116,661 | -0.04(-0.44%) |
May 08, 2008 | 9.068 | 9.111 | 9.021 | 9.050 | 260,854 | +0.05(+0.55%) |
May 07, 2008 | 9.063 | 9.201 | 8.989 | 9.000 | 269,085 | -0.14(-1.49%) |
May 06, 2008 | 9.060 | 9.142 | 8.989 | 9.136 | 200,809 | +0.07(+0.82%) |
May 05, 2008 | 9.087 | 9.101 | 9.034 | 9.062 | 274,798 | -0.04(-0.48%) |
May 02, 2008 | 9.138 | 9.139 | 9.022 | 9.106 | 550,034 | -0.01(-0.08%) |
May 01, 2008 | 8.883 | 9.113 | 8.883 | 9.113 | 395,181 | +0.27(+3.11%) |
Apr 30, 2008 | 8.917 | 9.002 | 8.806 | 8.838 | 251,624 | -0.02(-0.28%) |
Apr 29, 2008 | 8.876 | 8.910 | 8.812 | 8.863 | 684,532 | -0.02(-0.28%) |
Apr 28, 2008 | 8.847 | 8.930 | 8.847 | 8.888 | 321,008 | +0.01(+0.13%) |
Apr 25, 2008 | 8.898 | 8.932 | 8.774 | 8.876 | 147,258 | -0.05(-0.59%) |
Apr 24, 2008 | 8.840 | 8.984 | 8.772 | 8.929 | 345,440 | +0.10(+1.18%) |
Apr 23, 2008 | 8.743 | 8.864 | 8.743 | 8.825 | 122,825 | +0.08(+0.87%) |
Apr 22, 2008 | 8.806 | 8.818 | 8.671 | 8.749 | 344,202 | -0.11(-1.24%) |
Apr 21, 2008 | 8.784 | 8.859 | 8.741 | 8.859 | 142,277 | +0.09(+0.98%) |
Apr 18, 2008 | 8.707 | 8.810 | 8.677 | 8.772 | 284,712 | +0.26(+3.00%) |
Apr 17, 2008 | 8.528 | 8.541 | 8.448 | 8.517 | 224,085 | -0.04(-0.43%) |
Apr 16, 2008 | 8.423 | 8.591 | 8.423 | 8.553 | 6,185,161 | +0.24(+2.92%) |
Apr 15, 2008 | 8.344 | 8.344 | 8.224 | 8.310 | 167,332 | -0.00(-0.06%) |
Apr 14, 2008 | 8.299 | 8.389 | 8.299 | 8.315 | 127,307 | -0.01(-0.11%) |
Apr 11, 2008 | 8.446 | 8.477 | 8.324 | 8.324 | 366,725 | -0.22(-2.57%) |
Apr 10, 2008 | 8.430 | 8.581 | 8.430 | 8.543 | 164,882 | +0.13(+1.55%) |
Apr 09, 2008 | 8.487 | 8.487 | 8.384 | 8.413 | 236,729 | -0.05(-0.57%) |
Apr 08, 2008 | 8.509 | 8.529 | 8.455 | 8.461 | 177,821 | -0.09(-1.09%) |
Apr 07, 2008 | 8.655 | 8.667 | 8.550 | 8.555 | 210,046 | +0.00(+0.05%) |
Apr 04, 2008 | 8.541 | 8.632 | 8.499 | 8.550 | 159,416 | +0.01(+0.09%) |
Apr 03, 2008 | 8.495 | 8.610 | 8.461 | 8.543 | 111,522 | +0.02(+0.29%) |
Apr 02, 2008 | 8.565 | 8.622 | 8.490 | 8.518 | 168,310 | -0.01(-0.17%) |
Apr 01, 2008 | 8.349 | 8.555 | 8.349 | 8.533 | 125,890 | +0.27(+3.22%) |
Mar 31, 2008 | 8.224 | 8.292 | 8.198 | 8.267 | 269,570 | +0.05(+0.62%) |
Mar 28, 2008 | 8.256 | 8.315 | 8.194 | 8.216 | 142,434 | -0.02(-0.21%) |
Mar 27, 2008 | 8.388 | 8.388 | 8.201 | 8.233 | 342,095 | -0.18(-2.19%) |
Mar 26, 2008 | 8.499 | 8.499 | 8.356 | 8.417 | 359,487 | -0.07(-0.88%) |
Mar 25, 2008 | 8.473 | 8.527 | 8.406 | 8.492 | 203,724 | +0.07(+0.85%) |
Mar 24, 2008 | 8.294 | 8.493 | 8.294 | 8.420 | 93,734 | +0.18(+2.15%) |
Mar 21, 2008 | 8.081 | 8.243 | 8.033 | 8.243 | 548,036 | +0.00(+0.00%) |
Mar 20, 2008 | 8.081 | 8.243 | 8.033 | 8.243 | 548,036 | +0.23(+2.84%) |
Mar 19, 2008 | 8.306 | 8.307 | 8.015 | 8.015 | 513,019 | -0.26(-3.18%) |
Mar 18, 2008 | 8.125 | 8.322 | 8.102 | 8.278 | 249,045 | +0.34(+4.27%) |
Mar 17, 2008 | 7.824 | 8.037 | 7.824 | 7.939 | 319,728 | -0.14(-1.70%) |
Mar 14, 2008 | 8.261 | 8.261 | 7.983 | 8.077 | 188,925 | -0.12(-1.50%) |
Mar 13, 2008 | 8.118 | 8.287 | 8.030 | 8.199 | 2,104,911 | -0.01(-0.18%) |
Mar 12, 2008 | 8.220 | 8.329 | 8.188 | 8.214 | 161,215 | +0.00(+0.04%) |
Mar 11, 2008 | 8.087 | 8.235 | 8.040 | 8.211 | 197,730 | +0.25(+3.14%) |
Mar 10, 2008 | 8.058 | 8.103 | 7.961 | 7.961 | 310,362 | -0.08(-0.96%) |
Mar 07, 2008 | 8.011 | 8.163 | 7.967 | 8.039 | 437,060 | -0.10(-1.22%) |
Mar 06, 2008 | 8.239 | 8.242 | 8.097 | 8.138 | 6,419,756 | -0.06(-0.77%) |
Mar 05, 2008 | 8.227 | 8.290 | 8.159 | 8.201 | 251,303 | +0.02(+0.29%) |
Mar 04, 2008 | 8.119 | 8.178 | 8.020 | 8.178 | 402,550 | +0.01(+0.14%) |