Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 1.500 | 1.530 | 1.430 | 1.440 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 1.530 | 1.610 | 1.430 | 1.440 | 122,941 | -0.05(-3.36%) |
Feb 25, 2009 | 1.630 | 1.630 | 1.470 | 1.490 | 456,528 | -0.16(-9.70%) |
Feb 24, 2009 | 1.570 | 1.710 | 1.540 | 1.650 | 114,859 | +0.15(+10.00%) |
Feb 23, 2009 | 1.580 | 1.580 | 1.490 | 1.500 | 171,743 | -0.08(-5.06%) |
Feb 20, 2009 | 1.640 | 1.660 | 1.490 | 1.580 | 153,517 | -0.10(-5.95%) |
Feb 19, 2009 | 1.700 | 1.710 | 1.650 | 1.680 | 34,540 | +0.01(+0.60%) |
Feb 18, 2009 | 1.550 | 1.800 | 1.470 | 1.670 | 203,676 | +0.17(+11.33%) |
Feb 17, 2009 | 1.560 | 1.580 | 1.500 | 1.500 | 77,273 | -0.02(-1.32%) |
Feb 13, 2009 | 1.590 | 1.740 | 1.510 | 1.520 | 146,567 | -0.07(-4.40%) |
Feb 12, 2009 | 1.740 | 1.760 | 1.590 | 1.590 | 129,190 | -0.17(-9.66%) |
Feb 11, 2009 | 1.720 | 1.780 | 1.710 | 1.760 | 135,839 | +0.06(+3.53%) |
Feb 10, 2009 | 2.010 | 2.080 | 1.590 | 1.700 | 310,423 | -0.32(-15.84%) |
Feb 09, 2009 | 1.790 | 2.200 | 1.790 | 2.020 | 236,852 | +0.22(+12.22%) |
Feb 06, 2009 | 1.720 | 1.800 | 1.610 | 1.800 | 216,593 | +0.06(+3.45%) |
Feb 05, 2009 | 1.600 | 1.940 | 1.600 | 1.740 | 340,308 | +0.13(+8.07%) |
Feb 04, 2009 | 1.640 | 1.779 | 1.600 | 1.610 | 251,302 | +0.03(+1.90%) |
Feb 03, 2009 | 1.670 | 1.730 | 1.580 | 1.580 | 160,920 | -0.07(-4.24%) |
Feb 02, 2009 | 1.730 | 1.770 | 1.620 | 1.650 | 169,369 | -0.11(-6.25%) |
Jan 30, 2009 | 1.970 | 1.970 | 1.730 | 1.760 | 0 | -0.18(-9.28%) |
Jan 29, 2009 | 2.020 | 2.050 | 1.860 | 1.940 | 180,568 | -0.08(-3.96%) |
Jan 28, 2009 | 2.070 | 2.140 | 1.990 | 2.020 | 211,814 | +0.00(+0.00%) |
Jan 27, 2009 | 2.010 | 2.230 | 1.990 | 2.020 | 59,149 | +0.03(+1.51%) |
Jan 26, 2009 | 2.050 | 2.310 | 1.970 | 1.990 | 243,450 | -0.04(-1.97%) |
Jan 23, 2009 | 1.940 | 2.180 | 1.750 | 2.030 | 155,664 | +0.08(+4.10%) |
Jan 22, 2009 | 2.290 | 2.350 | 1.945 | 1.950 | 249,909 | -0.40(-17.02%) |
Jan 21, 2009 | 2.450 | 2.670 | 2.320 | 2.350 | 165,512 | -0.07(-2.89%) |
Jan 20, 2009 | 2.390 | 2.600 | 2.280 | 2.420 | 191,224 | -0.02(-0.82%) |
Jan 16, 2009 | 2.650 | 2.680 | 2.370 | 2.440 | 208,109 | -0.12(-4.69%) |
Jan 15, 2009 | 2.420 | 2.720 | 2.420 | 2.560 | 186,185 | +0.13(+5.35%) |
Jan 14, 2009 | 2.890 | 3.010 | 2.240 | 2.430 | 318,006 | -0.55(-18.46%) |
Jan 13, 2009 | 2.870 | 3.340 | 2.750 | 2.980 | 215,592 | +0.11(+3.83%) |
Jan 12, 2009 | 3.010 | 3.140 | 2.790 | 2.870 | 144,089 | -0.11(-3.69%) |
Jan 09, 2009 | 3.340 | 3.520 | 2.900 | 2.980 | 230,157 | -0.34(-10.24%) |
Jan 08, 2009 | 3.120 | 3.380 | 3.100 | 3.320 | 119,018 | -0.03(-0.90%) |
Jan 07, 2009 | 3.440 | 3.440 | 3.110 | 3.350 | 182,291 | -0.19(-5.37%) |
Jan 06, 2009 | 3.400 | 3.540 | 3.290 | 3.540 | 421,936 | +0.19(+5.67%) |
Jan 05, 2009 | 3.300 | 3.610 | 3.110 | 3.350 | 379,931 | +0.10(+3.08%) |
Jan 02, 2009 | 3.390 | 3.390 | 3.110 | 3.250 | 0 | -0.14(-4.13%) |
Jan 01, 2009 | 3.130 | 3.420 | 3.090 | 3.390 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.130 | 3.420 | 3.090 | 3.390 | 299,586 | +0.28(+9.00%) |
Dec 30, 2008 | 2.930 | 3.130 | 2.880 | 3.110 | 105,477 | +0.24(+8.36%) |
Dec 29, 2008 | 3.220 | 3.220 | 2.740 | 2.870 | 235,534 | -0.35(-10.87%) |
Dec 26, 2008 | 3.220 | 3.380 | 3.140 | 3.220 | 76,130 | +0.03(+0.94%) |
Dec 24, 2008 | 3.250 | 3.290 | 3.000 | 3.190 | 35,131 | -0.05(-1.54%) |
Dec 23, 2008 | 3.630 | 3.630 | 3.210 | 3.240 | 202,297 | -0.31(-8.73%) |
Dec 22, 2008 | 3.800 | 3.800 | 3.470 | 3.550 | 302,569 | -0.25(-6.58%) |
Dec 19, 2008 | 3.800 | 3.880 | 3.590 | 3.800 | 428,884 | +0.27(+7.65%) |
Dec 18, 2008 | 3.750 | 3.920 | 3.390 | 3.530 | 129,483 | -0.22(-5.87%) |
Dec 17, 2008 | 4.000 | 4.050 | 3.540 | 3.750 | 127,130 | -0.23(-5.78%) |
Dec 16, 2008 | 3.030 | 4.000 | 3.030 | 3.980 | 241,196 | +1.03(+34.92%) |
Dec 15, 2008 | 2.970 | 3.330 | 2.870 | 2.950 | 138,656 | +0.00(+0.00%) |
Dec 12, 2008 | 2.900 | 3.010 | 2.770 | 2.950 | 0 | -0.09(-2.96%) |
Dec 11, 2008 | 3.710 | 3.850 | 3.000 | 3.040 | 158,868 | -0.77(-20.21%) |
Dec 10, 2008 | 3.550 | 3.970 | 3.530 | 3.810 | 122,411 | +0.30(+8.55%) |
Dec 09, 2008 | 3.270 | 3.630 | 3.210 | 3.510 | 273,928 | +0.14(+4.15%) |
Dec 08, 2008 | 3.200 | 3.500 | 3.110 | 3.370 | 186,563 | +0.26(+8.36%) |
Dec 05, 2008 | 2.780 | 3.130 | 2.780 | 3.110 | 166,725 | +0.26(+9.12%) |
Dec 04, 2008 | 3.000 | 3.080 | 2.700 | 2.850 | 233,774 | -0.22(-7.17%) |
Dec 03, 2008 | 2.910 | 3.400 | 2.830 | 3.070 | 148,659 | +0.12(+4.07%) |
Dec 02, 2008 | 2.420 | 2.960 | 2.320 | 2.950 | 218,644 | +0.59(+25.00%) |
Dec 01, 2008 | 2.670 | 2.690 | 2.250 | 2.360 | 286,109 | -0.42(-15.11%) |
Nov 28, 2008 | 2.890 | 2.930 | 2.690 | 2.780 | 45,765 | -0.21(-7.02%) |
Nov 26, 2008 | 2.180 | 3.060 | 2.000 | 2.990 | 284,040 | +0.76(+34.08%) |
Nov 25, 2008 | 2.580 | 2.640 | 2.170 | 2.230 | 429,641 | -0.30(-11.86%) |
Nov 24, 2008 | 2.600 | 2.970 | 2.380 | 2.530 | 205,292 | -0.04(-1.56%) |
Nov 21, 2008 | 2.990 | 2.990 | 1.750 | 2.570 | 419,473 | -0.24(-8.54%) |
Nov 20, 2008 | 2.700 | 3.460 | 2.530 | 2.810 | 314,780 | +0.04(+1.44%) |
Nov 19, 2008 | 2.600 | 3.600 | 2.540 | 2.770 | 1,086,090 | +0.17(+6.54%) |
Nov 18, 2008 | 1.710 | 2.780 | 1.680 | 2.600 | 358,261 | +0.92(+54.76%) |
Nov 17, 2008 | 1.630 | 1.720 | 1.620 | 1.680 | 143,200 | +0.03(+1.82%) |
Nov 14, 2008 | 1.930 | 1.930 | 1.650 | 1.650 | 0 | -0.33(-16.67%) |
Nov 13, 2008 | 1.450 | 1.980 | 1.410 | 1.980 | 295,667 | +0.48(+32.00%) |
Nov 12, 2008 | 1.470 | 1.560 | 1.440 | 1.500 | 358,144 | +0.00(+0.00%) |
Nov 11, 2008 | 1.280 | 1.930 | 1.250 | 1.500 | 509,294 | +0.25(+20.00%) |
Nov 10, 2008 | 1.420 | 1.540 | 1.250 | 1.250 | 372,058 | -0.20(-13.79%) |
Nov 07, 2008 | 1.470 | 1.520 | 1.388 | 1.450 | 282,184 | +0.02(+1.40%) |
Nov 06, 2008 | 1.420 | 1.620 | 1.420 | 1.430 | 407,625 | +0.03(+2.14%) |
Nov 05, 2008 | 2.270 | 2.380 | 1.350 | 1.400 | 563,863 | -0.91(-39.39%) |
Nov 04, 2008 | 2.340 | 2.430 | 2.140 | 2.310 | 357,800 | +0.20(+9.48%) |
Nov 03, 2008 | 2.380 | 2.470 | 2.100 | 2.110 | 170,232 | -0.21(-9.05%) |
Oct 31, 2008 | 2.310 | 2.400 | 2.100 | 2.320 | 0 | +0.01(+0.43%) |
Oct 30, 2008 | 2.120 | 2.470 | 2.060 | 2.310 | 316,091 | +0.26(+12.68%) |
Oct 29, 2008 | 2.060 | 2.240 | 1.860 | 2.050 | 558,859 | +0.04(+1.99%) |
Oct 28, 2008 | 1.790 | 2.060 | 1.770 | 2.010 | 762,379 | +0.29(+16.86%) |
Oct 27, 2008 | 1.990 | 2.070 | 1.720 | 1.720 | 513,327 | -0.31(-15.27%) |
Oct 24, 2008 | 2.200 | 2.200 | 2.000 | 2.030 | 645,063 | -0.45(-18.15%) |
Oct 23, 2008 | 2.930 | 2.930 | 2.300 | 2.480 | 647,223 | -0.47(-15.93%) |
Oct 22, 2008 | 3.010 | 3.070 | 2.870 | 2.950 | 359,292 | -0.12(-3.91%) |
Oct 21, 2008 | 2.940 | 3.180 | 2.940 | 3.070 | 469,986 | +0.01(+0.33%) |
Oct 20, 2008 | 3.510 | 3.860 | 2.760 | 3.060 | 445,946 | -0.37(-10.79%) |
Oct 17, 2008 | 3.250 | 3.620 | 3.140 | 3.430 | 0 | -0.06(-1.72%) |
Oct 16, 2008 | 3.710 | 3.830 | 3.060 | 3.490 | 533,172 | -0.10(-2.79%) |
Oct 15, 2008 | 4.380 | 4.480 | 3.570 | 3.590 | 248,592 | -0.80(-18.22%) |
Oct 14, 2008 | 4.590 | 5.100 | 4.300 | 4.390 | 419,622 | -0.41(-8.54%) |
Oct 13, 2008 | 5.410 | 5.580 | 4.360 | 4.800 | 373,637 | -0.30(-5.88%) |
Oct 10, 2008 | 4.120 | 5.100 | 4.110 | 5.100 | 573,528 | +0.43(+9.21%) |
Oct 09, 2008 | 5.330 | 5.830 | 4.670 | 4.670 | 290,273 | -0.66(-12.38%) |
Oct 08, 2008 | 5.090 | 6.060 | 4.900 | 5.330 | 448,945 | -0.16(-2.91%) |
Oct 07, 2008 | 6.490 | 6.740 | 5.490 | 5.490 | 258,582 | -0.88(-13.81%) |
Oct 06, 2008 | 6.600 | 6.750 | 6.160 | 6.370 | 501,013 | -0.55(-7.95%) |
Oct 03, 2008 | 7.070 | 7.200 | 6.810 | 6.920 | 0 | -0.01(-0.14%) |
Oct 02, 2008 | 7.150 | 7.200 | 6.830 | 6.930 | 459,855 | -0.23(-3.21%) |
Oct 01, 2008 | 7.170 | 7.450 | 6.920 | 7.160 | 266,244 | -0.07(-0.97%) |
Sep 30, 2008 | 6.970 | 7.320 | 6.800 | 7.230 | 494,985 | +0.32(+4.63%) |
Sep 29, 2008 | 7.460 | 7.650 | 6.820 | 6.910 | 495,827 | -0.84(-10.84%) |
Sep 26, 2008 | 7.850 | 7.880 | 7.510 | 7.750 | 0 | -0.19(-2.39%) |
Sep 25, 2008 | 7.990 | 8.500 | 7.930 | 7.940 | 223,991 | +0.00(+0.00%) |
Sep 24, 2008 | 8.400 | 8.500 | 7.930 | 7.940 | 291,112 | -0.57(-6.70%) |
Sep 23, 2008 | 8.460 | 8.770 | 8.320 | 8.510 | 359,387 | +0.26(+3.15%) |
Sep 22, 2008 | 9.100 | 9.370 | 7.860 | 8.250 | 395,371 | -1.00(-10.81%) |
Sep 19, 2008 | 9.490 | 9.660 | 8.930 | 9.250 | 0 | +0.71(+8.31%) |
Sep 18, 2008 | 7.940 | 8.780 | 7.940 | 8.540 | 1,213,534 | +0.82(+10.62%) |
Sep 17, 2008 | 7.900 | 8.100 | 7.170 | 7.720 | 785,280 | -0.29(-3.62%) |
Sep 16, 2008 | 8.180 | 8.420 | 7.690 | 8.010 | 579,253 | -0.37(-4.42%) |
Sep 15, 2008 | 8.490 | 8.820 | 7.860 | 8.380 | 344,481 | -0.46(-5.20%) |
Sep 12, 2008 | 8.280 | 9.000 | 8.100 | 8.840 | 229,261 | +0.36(+4.25%) |
Sep 11, 2008 | 7.880 | 8.530 | 7.760 | 8.480 | 368,060 | +0.39(+4.82%) |
Sep 10, 2008 | 8.310 | 8.399 | 7.500 | 8.090 | 383,373 | -0.26(-3.11%) |
Sep 09, 2008 | 9.140 | 9.660 | 7.750 | 8.350 | 843,861 | -0.77(-8.44%) |
Sep 08, 2008 | 8.790 | 9.270 | 8.010 | 9.120 | 616,884 | +1.08(+13.43%) |
Sep 05, 2008 | 7.800 | 8.060 | 7.560 | 8.040 | 0 | +0.15(+1.90%) |
Sep 04, 2008 | 8.370 | 8.570 | 7.580 | 7.890 | 234,407 | -0.37(-4.48%) |
Sep 03, 2008 | 7.960 | 8.480 | 7.960 | 8.260 | 235,208 | +0.30(+3.77%) |
Sep 02, 2008 | 7.870 | 8.040 | 7.550 | 7.960 | 182,102 | +0.04(+0.51%) |
Aug 29, 2008 | 8.070 | 8.170 | 7.530 | 7.920 | 0 | -0.18(-2.22%) |
Aug 28, 2008 | 7.550 | 8.100 | 7.400 | 8.100 | 172,029 | +0.56(+7.43%) |
Aug 27, 2008 | 7.560 | 7.670 | 7.180 | 7.540 | 181,844 | +0.01(+0.13%) |
Aug 26, 2008 | 7.240 | 7.570 | 7.190 | 7.530 | 178,118 | +0.25(+3.43%) |
Aug 25, 2008 | 7.290 | 7.460 | 7.160 | 7.280 | 105,833 | -0.08(-1.09%) |
Aug 22, 2008 | 7.070 | 7.490 | 6.950 | 7.360 | 253,016 | +0.35(+4.99%) |
Aug 21, 2008 | 6.960 | 7.130 | 6.810 | 7.010 | 199,817 | -0.03(-0.43%) |
Aug 20, 2008 | 6.930 | 7.150 | 6.750 | 7.040 | 189,463 | +0.16(+2.33%) |
Aug 19, 2008 | 7.280 | 7.440 | 6.770 | 6.880 | 238,921 | -0.44(-6.01%) |
Aug 18, 2008 | 7.370 | 7.520 | 7.030 | 7.320 | 230,285 | +0.01(+0.14%) |
Aug 15, 2008 | 7.320 | 7.560 | 7.130 | 7.310 | 0 | +0.14(+1.95%) |
Aug 14, 2008 | 7.900 | 7.900 | 7.080 | 7.170 | 448,147 | -0.28(-3.76%) |
Aug 13, 2008 | 7.850 | 7.890 | 7.260 | 7.450 | 296,057 | -0.40(-5.10%) |
Aug 12, 2008 | 7.700 | 8.070 | 7.560 | 7.850 | 233,707 | +0.05(+0.64%) |
Aug 11, 2008 | 7.440 | 8.250 | 7.440 | 7.800 | 526,897 | +0.20(+2.63%) |
Aug 08, 2008 | 6.920 | 7.600 | 6.810 | 7.600 | 306,164 | +0.68(+9.83%) |
Aug 07, 2008 | 7.260 | 7.340 | 6.850 | 6.920 | 202,215 | -0.34(-4.68%) |
Aug 06, 2008 | 7.000 | 7.470 | 6.690 | 7.260 | 296,865 | +0.17(+2.40%) |
Aug 05, 2008 | 6.540 | 7.440 | 6.460 | 7.090 | 568,587 | +0.55(+8.41%) |
Aug 04, 2008 | 6.600 | 6.770 | 6.280 | 6.540 | 446,074 | +0.06(+0.93%) |
Aug 01, 2008 | 6.580 | 6.690 | 6.110 | 6.480 | 325,565 | -0.10(-1.52%) |
Jul 31, 2008 | 6.010 | 7.320 | 5.560 | 6.580 | 1,155,007 | +0.17(+2.65%) |
Jul 30, 2008 | 6.720 | 7.190 | 6.150 | 6.410 | 361,071 | -0.20(-3.03%) |
Jul 29, 2008 | 6.610 | 7.190 | 6.090 | 6.610 | 442,360 | +0.50(+8.18%) |
Jul 28, 2008 | 6.710 | 6.760 | 6.030 | 6.110 | 938,665 | -0.69(-10.15%) |
Jul 25, 2008 | 7.110 | 7.290 | 6.640 | 6.800 | 330,544 | +0.23(+3.50%) |
Jul 24, 2008 | 7.720 | 7.820 | 5.990 | 6.570 | 768,629 | -0.97(-12.86%) |
Jul 23, 2008 | 6.710 | 7.600 | 6.560 | 7.540 | 557,534 | +0.97(+14.76%) |
Jul 22, 2008 | 5.950 | 6.590 | 5.710 | 6.570 | 329,790 | +0.68(+11.54%) |
Jul 21, 2008 | 6.220 | 6.430 | 5.870 | 5.890 | 488,034 | -0.39(-6.21%) |
Jul 18, 2008 | 6.900 | 6.900 | 6.000 | 6.280 | 446,922 | -0.55(-8.05%) |
Jul 17, 2008 | 5.920 | 6.840 | 5.850 | 6.830 | 354,575 | +0.88(+14.79%) |
Jul 16, 2008 | 5.750 | 6.240 | 5.570 | 5.950 | 294,339 | +0.27(+4.75%) |
Jul 15, 2008 | 5.360 | 5.920 | 5.270 | 5.680 | 385,206 | +0.19(+3.46%) |
Jul 14, 2008 | 5.320 | 5.700 | 5.170 | 5.490 | 613,504 | +0.32(+6.19%) |
Jul 11, 2008 | 5.010 | 5.300 | 4.930 | 5.170 | 476,356 | +0.02(+0.39%) |
Jul 10, 2008 | 5.180 | 5.460 | 5.010 | 5.150 | 656,367 | -0.07(-1.34%) |
Jul 09, 2008 | 5.570 | 6.130 | 4.940 | 5.220 | 1,410,343 | -0.07(-1.32%) |
Jul 08, 2008 | 5.160 | 5.320 | 4.950 | 5.290 | 557,941 | +0.13(+2.52%) |
Jul 07, 2008 | 5.100 | 5.230 | 4.920 | 5.160 | 529,012 | +0.12(+2.38%) |
Jul 04, 2008 | 5.120 | 5.280 | 5.000 | 5.040 | 544,803 | +0.00(+0.00%) |
Jul 03, 2008 | 5.120 | 5.280 | 5.000 | 5.040 | 544,803 | -0.02(-0.40%) |
Jul 02, 2008 | 6.510 | 6.570 | 4.940 | 5.060 | 1,465,405 | -1.46(-22.39%) |
Jul 01, 2008 | 7.010 | 7.150 | 6.450 | 6.520 | 429,872 | -0.65(-9.07%) |
Jun 30, 2008 | 7.700 | 7.800 | 6.990 | 7.170 | 268,375 | -0.28(-3.76%) |
Jun 27, 2008 | 7.560 | 7.920 | 7.280 | 7.450 | 605,803 | -0.05(-0.67%) |
Jun 26, 2008 | 7.500 | 7.620 | 7.240 | 7.500 | 229,963 | -0.04(-0.53%) |
Jun 25, 2008 | 7.430 | 7.920 | 7.355 | 7.540 | 550,312 | +0.16(+2.17%) |
Jun 24, 2008 | 7.480 | 7.600 | 7.095 | 7.380 | 205,228 | -0.17(-2.25%) |
Jun 23, 2008 | 7.760 | 8.050 | 7.330 | 7.550 | 231,598 | -0.15(-1.95%) |
Jun 20, 2008 | 7.865 | 7.890 | 7.530 | 7.700 | 310,381 | -0.15(-1.91%) |
Jun 19, 2008 | 8.270 | 8.270 | 7.790 | 7.850 | 199,049 | -0.38(-4.62%) |
Jun 18, 2008 | 8.100 | 8.230 | 7.920 | 8.230 | 248,385 | +0.06(+0.73%) |
Jun 17, 2008 | 8.510 | 8.670 | 8.050 | 8.170 | 235,119 | -0.27(-3.20%) |
Jun 16, 2008 | 8.800 | 8.800 | 8.330 | 8.440 | 280,841 | -0.30(-3.43%) |
Jun 13, 2008 | 8.340 | 8.810 | 8.320 | 8.740 | 274,103 | +0.45(+5.43%) |
Jun 12, 2008 | 8.280 | 8.610 | 8.200 | 8.290 | 656,513 | +0.12(+1.47%) |
Jun 11, 2008 | 8.610 | 8.610 | 7.720 | 8.170 | 543,878 | -0.49(-5.66%) |
Jun 10, 2008 | 8.370 | 8.800 | 8.120 | 8.660 | 389,665 | +0.25(+2.97%) |
Jun 09, 2008 | 8.710 | 8.760 | 8.300 | 8.410 | 250,177 | -0.32(-3.67%) |
Jun 06, 2008 | 9.250 | 9.260 | 8.640 | 8.730 | 360,278 | -0.64(-6.83%) |
Jun 05, 2008 | 9.390 | 9.780 | 9.300 | 9.370 | 282,524 | +0.00(+0.00%) |
Jun 04, 2008 | 9.200 | 9.600 | 9.040 | 9.370 | 319,666 | +0.16(+1.74%) |
Jun 03, 2008 | 9.360 | 9.540 | 9.010 | 9.210 | 436,313 | -0.13(-1.39%) |
Jun 02, 2008 | 9.710 | 9.860 | 9.160 | 9.340 | 556,640 | -0.45(-4.60%) |
May 30, 2008 | 9.960 | 9.960 | 9.620 | 9.790 | 412,553 | -0.17(-1.71%) |
May 29, 2008 | 9.700 | 10.00 | 9.510 | 9.960 | 520,499 | +0.27(+2.79%) |
May 28, 2008 | 10.00 | 10.03 | 9.500 | 9.690 | 455,243 | -0.24(-2.42%) |
May 27, 2008 | 10.31 | 10.32 | 9.750 | 9.930 | 483,502 | -0.38(-3.69%) |
May 26, 2008 | 10.69 | 10.69 | 10.25 | 10.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.69 | 10.69 | 10.25 | 10.31 | 207,072 | -0.45(-4.18%) |
May 22, 2008 | 10.97 | 11.13 | 10.62 | 10.76 | 261,500 | -0.23(-2.09%) |
May 21, 2008 | 11.39 | 11.39 | 10.78 | 10.99 | 273,694 | -0.35(-3.09%) |
May 20, 2008 | 11.22 | 11.39 | 11.19 | 11.34 | 222,714 | +0.06(+0.53%) |
May 19, 2008 | 11.41 | 11.53 | 11.19 | 11.28 | 183,130 | -0.16(-1.40%) |
May 16, 2008 | 11.50 | 11.51 | 11.25 | 11.44 | 209,867 | -0.06(-0.52%) |
May 15, 2008 | 11.51 | 11.66 | 11.15 | 11.50 | 335,068 | +0.16(+1.41%) |
May 14, 2008 | 11.00 | 11.57 | 11.00 | 11.34 | 402,374 | +0.33(+3.00%) |
May 13, 2008 | 10.98 | 11.18 | 10.82 | 11.01 | 116,760 | +0.02(+0.18%) |
May 12, 2008 | 11.02 | 11.06 | 10.76 | 10.99 | 327,730 | +0.01(+0.09%) |
May 09, 2008 | 10.71 | 11.11 | 10.71 | 10.98 | 117,652 | +0.17(+1.57%) |
May 08, 2008 | 11.11 | 11.11 | 10.76 | 10.81 | 394,933 | -0.30(-2.70%) |
May 07, 2008 | 11.85 | 11.92 | 11.05 | 11.11 | 590,577 | -0.71(-6.01%) |
May 06, 2008 | 11.60 | 11.91 | 11.45 | 11.82 | 259,753 | +0.22(+1.90%) |
May 05, 2008 | 12.32 | 12.32 | 11.50 | 11.60 | 418,129 | -0.60(-4.92%) |
May 02, 2008 | 12.45 | 13.82 | 11.92 | 12.20 | 570,182 | -0.07(-0.57%) |
May 01, 2008 | 11.42 | 12.27 | 11.12 | 12.27 | 897,684 | +0.87(+7.63%) |
Apr 30, 2008 | 11.71 | 12.15 | 11.19 | 11.40 | 337,652 | -0.23(-1.98%) |
Apr 29, 2008 | 11.80 | 11.85 | 11.56 | 11.63 | 221,754 | -0.17(-1.44%) |
Apr 28, 2008 | 12.03 | 12.18 | 11.79 | 11.80 | 223,910 | -0.23(-1.91%) |
Apr 25, 2008 | 11.80 | 12.16 | 11.65 | 12.03 | 240,209 | +0.29(+2.47%) |
Apr 24, 2008 | 11.83 | 12.12 | 11.60 | 11.74 | 331,558 | +0.18(+1.56%) |
Apr 23, 2008 | 11.54 | 11.94 | 11.45 | 11.56 | 218,642 | +0.08(+0.70%) |
Apr 22, 2008 | 12.11 | 12.11 | 11.36 | 11.48 | 198,108 | -0.67(-5.51%) |
Apr 21, 2008 | 12.56 | 12.71 | 12.15 | 12.15 | 378,017 | -0.53(-4.18%) |
Apr 18, 2008 | 12.32 | 12.89 | 12.13 | 12.68 | 289,561 | +0.43(+3.51%) |
Apr 17, 2008 | 12.09 | 12.57 | 11.73 | 12.25 | 269,955 | +0.05(+0.41%) |
Apr 16, 2008 | 11.01 | 12.33 | 10.83 | 12.20 | 953,646 | +0.29(+2.43%) |
Apr 15, 2008 | 11.48 | 11.98 | 11.23 | 11.91 | 381,912 | +0.47(+4.11%) |
Apr 14, 2008 | 12.80 | 12.92 | 11.40 | 11.44 | 561,448 | -1.41(-10.97%) |
Apr 11, 2008 | 13.11 | 13.20 | 12.63 | 12.85 | 290,500 | -0.49(-3.67%) |
Apr 10, 2008 | 12.91 | 13.59 | 12.89 | 13.34 | 306,100 | +0.40(+3.09%) |
Apr 09, 2008 | 13.08 | 13.20 | 12.70 | 12.94 | 258,552 | -0.14(-1.07%) |
Apr 08, 2008 | 12.96 | 13.43 | 12.71 | 13.08 | 122,600 | +0.07(+0.54%) |
Apr 07, 2008 | 13.28 | 13.38 | 12.81 | 13.01 | 139,200 | -0.19(-1.44%) |
Apr 04, 2008 | 13.55 | 13.55 | 12.97 | 13.20 | 110,500 | -0.41(-3.01%) |
Apr 03, 2008 | 13.09 | 13.61 | 12.88 | 13.61 | 142,800 | +0.38(+2.87%) |
Apr 02, 2008 | 13.02 | 13.55 | 12.86 | 13.23 | 385,800 | +0.32(+2.48%) |
Apr 01, 2008 | 12.55 | 12.91 | 12.33 | 12.91 | 352,630 | +0.45(+3.61%) |
Mar 31, 2008 | 12.52 | 12.66 | 12.20 | 12.46 | 378,200 | +0.06(+0.48%) |
Mar 28, 2008 | 12.99 | 13.00 | 12.27 | 12.40 | 316,600 | -0.66(-5.05%) |
Mar 27, 2008 | 13.64 | 13.74 | 13.06 | 13.06 | 173,700 | -0.55(-4.04%) |
Mar 26, 2008 | 13.65 | 13.86 | 13.16 | 13.61 | 389,200 | -0.21(-1.52%) |
Mar 25, 2008 | 13.28 | 13.82 | 12.44 | 13.82 | 298,300 | +0.40(+2.98%) |
Mar 24, 2008 | 12.30 | 13.47 | 12.23 | 13.42 | 379,300 | +1.11(+9.02%) |
Mar 21, 2008 | 11.82 | 12.40 | 11.82 | 12.31 | 958,100 | +0.00(+0.00%) |
Mar 20, 2008 | 11.82 | 12.40 | 11.82 | 12.31 | 958,100 | +0.67(+5.76%) |
Mar 19, 2008 | 11.45 | 12.14 | 11.45 | 11.64 | 175,400 | -0.02(-0.17%) |
Mar 18, 2008 | 10.89 | 11.77 | 10.73 | 11.66 | 223,000 | +1.00(+9.38%) |
Mar 17, 2008 | 10.65 | 10.92 | 10.38 | 10.66 | 194,843 | -0.25(-2.29%) |
Mar 14, 2008 | 11.63 | 11.69 | 10.65 | 10.91 | 474,361 | -0.60(-5.21%) |
Mar 13, 2008 | 11.52 | 11.71 | 11.24 | 11.51 | 288,600 | -0.24(-2.04%) |
Mar 12, 2008 | 11.64 | 12.04 | 11.25 | 11.75 | 247,100 | +0.06(+0.51%) |
Mar 11, 2008 | 11.37 | 11.69 | 11.11 | 11.69 | 225,900 | +0.57(+5.13%) |
Mar 10, 2008 | 11.40 | 11.65 | 10.95 | 11.12 | 268,400 | -0.18(-1.59%) |
Mar 07, 2008 | 11.20 | 11.51 | 11.09 | 11.30 | 400,800 | -0.10(-0.88%) |
Mar 06, 2008 | 11.74 | 11.92 | 11.21 | 11.40 | 556,800 | -0.44(-3.72%) |
Mar 05, 2008 | 11.41 | 11.84 | 11.22 | 11.84 | 426,900 | +0.54(+4.78%) |
Mar 04, 2008 | 11.44 | 11.70 | 11.22 | 11.30 | 645,500 | -0.28(-2.42%) |