Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.090 | 7.090 | 6.610 | 6.870 | 231,985 | -0.08(-1.15%) |
Jan 29, 2009 | 7.210 | 7.400 | 6.910 | 6.950 | 175,331 | -0.47(-6.33%) |
Jan 28, 2009 | 7.240 | 7.430 | 7.120 | 7.420 | 127,200 | +0.20(+2.77%) |
Jan 27, 2009 | 7.050 | 7.230 | 6.970 | 7.220 | 118,034 | +0.12(+1.69%) |
Jan 26, 2009 | 7.050 | 7.160 | 7.000 | 7.100 | 276,374 | -0.06(-0.84%) |
Jan 23, 2009 | 7.230 | 7.370 | 6.980 | 7.160 | 201,442 | -0.16(-2.19%) |
Jan 22, 2009 | 7.330 | 7.450 | 7.270 | 7.320 | 169,702 | -0.03(-0.41%) |
Jan 21, 2009 | 7.360 | 7.480 | 7.260 | 7.350 | 356,916 | -0.01(-0.14%) |
Jan 20, 2009 | 7.150 | 7.470 | 6.960 | 7.360 | 464,183 | +0.26(+3.66%) |
Jan 19, 2009 | 7.060 | 7.150 | 6.880 | 7.100 | 31,776 | +0.08(+1.14%) |
Jan 16, 2009 | 7.300 | 7.420 | 6.940 | 7.020 | 131,784 | -0.21(-2.90%) |
Jan 15, 2009 | 7.140 | 7.240 | 7.020 | 7.230 | 278,575 | +0.02(+0.28%) |
Jan 14, 2009 | 7.250 | 7.330 | 6.980 | 7.210 | 180,103 | -0.11(-1.50%) |
Jan 13, 2009 | 7.400 | 7.480 | 7.290 | 7.320 | 215,116 | -0.07(-0.95%) |
Jan 12, 2009 | 7.500 | 7.500 | 7.260 | 7.390 | 313,829 | -0.18(-2.38%) |
Jan 09, 2009 | 7.600 | 7.600 | 7.330 | 7.570 | 101,896 | +0.06(+0.80%) |
Jan 08, 2009 | 7.400 | 7.620 | 7.400 | 7.510 | 205,025 | -0.04(-0.53%) |
Jan 07, 2009 | 7.600 | 7.600 | 7.210 | 7.550 | 340,621 | -0.10(-1.31%) |
Jan 06, 2009 | 7.800 | 7.800 | 7.600 | 7.650 | 318,101 | -0.10(-1.29%) |
Jan 05, 2009 | 7.620 | 7.750 | 7.480 | 7.750 | 271,427 | +0.08(+1.04%) |
Jan 02, 2009 | 7.060 | 7.740 | 7.060 | 7.670 | 328,048 | +0.51(+7.12%) |
Dec 31, 2008 | 7.240 | 7.290 | 6.820 | 7.160 | 187,959 | -0.20(-2.72%) |
Dec 30, 2008 | 7.400 | 7.450 | 7.230 | 7.360 | 186,756 | -0.03(-0.41%) |
Dec 29, 2008 | 6.650 | 7.390 | 6.570 | 7.390 | 179,300 | +0.94(+14.57%) |
Dec 24, 2008 | 6.350 | 6.500 | 6.150 | 6.450 | 230,550 | +0.10(+1.57%) |
Dec 23, 2008 | 6.490 | 6.670 | 6.150 | 6.350 | 231,571 | -0.02(-0.31%) |
Dec 22, 2008 | 6.860 | 6.950 | 6.370 | 6.370 | 255,241 | -0.58(-8.35%) |
Dec 19, 2008 | 6.730 | 6.990 | 6.530 | 6.950 | 246,594 | +0.21(+3.12%) |
Dec 18, 2008 | 7.150 | 7.150 | 6.700 | 6.740 | 332,584 | -0.56(-7.67%) |
Dec 17, 2008 | 7.300 | 7.300 | 7.300 | 7.300 | 5,000 | +0.00(+0.00%) |
Dec 16, 2008 | 7.450 | 7.500 | 7.300 | 7.300 | 391,886 | -0.25(-3.31%) |
Dec 15, 2008 | 7.840 | 7.840 | 7.400 | 7.550 | 154,761 | -0.19(-2.45%) |
Dec 12, 2008 | 7.640 | 7.800 | 7.260 | 7.740 | 90,475 | +0.09(+1.18%) |
Dec 11, 2008 | 7.260 | 7.740 | 7.260 | 7.650 | 810,302 | +0.35(+4.79%) |
Dec 10, 2008 | 7.500 | 7.590 | 7.250 | 7.300 | 320,390 | -0.14(-1.88%) |
Dec 09, 2008 | 7.090 | 7.580 | 7.040 | 7.440 | 285,505 | +0.16(+2.20%) |
Dec 08, 2008 | 6.850 | 7.300 | 6.850 | 7.280 | 314,522 | +0.39(+5.66%) |
Dec 05, 2008 | 7.200 | 7.200 | 6.800 | 6.890 | 366,093 | -0.10(-1.43%) |
Dec 04, 2008 | 6.950 | 7.190 | 6.950 | 6.990 | 200,188 | +0.02(+0.29%) |
Dec 03, 2008 | 6.660 | 7.150 | 6.660 | 6.970 | 184,179 | +0.10(+1.46%) |
Dec 02, 2008 | 6.820 | 7.060 | 6.430 | 6.870 | 290,365 | +0.12(+1.78%) |
Dec 01, 2008 | 7.390 | 7.420 | 6.750 | 6.750 | 415,408 | -0.64(-8.66%) |
Nov 28, 2008 | 7.270 | 7.600 | 7.150 | 7.390 | 300,330 | +0.04(+0.54%) |
Nov 27, 2008 | 7.240 | 7.360 | 7.150 | 7.350 | 168,305 | +0.17(+2.37%) |
Nov 26, 2008 | 7.150 | 7.300 | 6.980 | 7.180 | 462,861 | -0.15(-2.05%) |
Nov 25, 2008 | 7.570 | 8.000 | 7.260 | 7.330 | 632,818 | -0.12(-1.61%) |
Nov 24, 2008 | 7.000 | 7.580 | 6.810 | 7.450 | 659,748 | +0.45(+6.43%) |
Nov 21, 2008 | 7.000 | 7.150 | 6.950 | 7.000 | 366,801 | +0.13(+1.89%) |
Nov 20, 2008 | 6.650 | 6.890 | 6.500 | 6.870 | 216,346 | -0.13(-1.86%) |
Nov 19, 2008 | 7.380 | 7.400 | 7.000 | 7.000 | 349,700 | -0.34(-4.63%) |
Nov 18, 2008 | 7.250 | 7.570 | 7.180 | 7.340 | 513,824 | +0.03(+0.41%) |
Nov 17, 2008 | 6.800 | 7.400 | 6.800 | 7.310 | 204,165 | +0.41(+5.94%) |
Nov 14, 2008 | 6.500 | 7.190 | 6.500 | 6.900 | 458,343 | +0.40(+6.15%) |
Nov 13, 2008 | 6.110 | 6.500 | 6.110 | 6.500 | 298,582 | +0.25(+4.00%) |
Nov 12, 2008 | 6.060 | 6.260 | 6.060 | 6.250 | 141,100 | +0.09(+1.46%) |
Nov 11, 2008 | 6.090 | 6.300 | 5.610 | 6.160 | 215,200 | +0.07(+1.15%) |
Nov 10, 2008 | 6.060 | 6.150 | 6.000 | 6.090 | 1,027,151 | +0.09(+1.50%) |
Nov 07, 2008 | 5.960 | 6.000 | 5.820 | 6.000 | 2,279,571 | +0.10(+1.69%) |
Nov 06, 2008 | 6.150 | 6.330 | 5.830 | 5.900 | 327,112 | -0.28(-4.53%) |
Nov 05, 2008 | 6.280 | 6.500 | 5.990 | 6.180 | 592,727 | -0.20(-3.13%) |
Nov 04, 2008 | 6.150 | 6.500 | 6.150 | 6.380 | 669,556 | +0.43(+7.23%) |
Nov 03, 2008 | 6.210 | 6.250 | 5.800 | 5.950 | 637,721 | -0.26(-4.19%) |
Oct 31, 2008 | 6.500 | 6.500 | 6.070 | 6.210 | 1,184,839 | -0.10(-1.58%) |
Oct 30, 2008 | 6.020 | 6.400 | 6.020 | 6.310 | 634,156 | +0.31(+5.17%) |
Oct 29, 2008 | 5.500 | 6.190 | 5.410 | 6.000 | 309,915 | +0.50(+9.09%) |
Oct 28, 2008 | 5.120 | 5.510 | 5.100 | 5.500 | 717,711 | +0.41(+8.06%) |
Oct 27, 2008 | 5.310 | 5.310 | 5.060 | 5.090 | 398,427 | -0.66(-11.48%) |
Oct 24, 2008 | 4.820 | 5.750 | 4.720 | 5.750 | 1,112,472 | +0.81(+16.40%) |
Oct 23, 2008 | 5.100 | 5.100 | 4.850 | 4.940 | 575,142 | -0.12(-2.37%) |
Oct 22, 2008 | 5.000 | 5.200 | 4.870 | 5.060 | 1,065,078 | +0.06(+1.20%) |
Oct 21, 2008 | 4.910 | 5.020 | 4.850 | 5.000 | 282,820 | -0.04(-0.79%) |
Oct 20, 2008 | 5.230 | 5.230 | 4.990 | 5.040 | 298,506 | -0.01(-0.20%) |
Oct 17, 2008 | 5.060 | 5.220 | 4.920 | 5.050 | 268,432 | -0.20(-3.81%) |
Oct 16, 2008 | 5.010 | 5.360 | 4.630 | 5.250 | 1,361,802 | +0.45(+9.38%) |
Oct 15, 2008 | 5.590 | 5.590 | 4.760 | 4.800 | 828,874 | -0.71(-12.89%) |
Oct 14, 2008 | 5.510 | 5.860 | 4.990 | 5.510 | 449,620 | +0.52(+10.42%) |
Oct 10, 2008 | 4.750 | 5.450 | 4.550 | 4.990 | 1,669,561 | -0.23(-4.41%) |
Oct 09, 2008 | 6.020 | 6.020 | 4.860 | 5.220 | 845,996 | -0.57(-9.84%) |
Oct 08, 2008 | 4.850 | 5.870 | 4.830 | 5.790 | 949,466 | +0.16(+2.84%) |
Oct 07, 2008 | 5.660 | 5.780 | 5.270 | 5.630 | 1,212,286 | +0.60(+11.93%) |
Oct 06, 2008 | 5.000 | 5.220 | 4.550 | 5.030 | 1,296,973 | -0.24(-4.55%) |
Oct 03, 2008 | 5.000 | 5.480 | 4.850 | 5.270 | 1,253,821 | +0.27(+5.40%) |
Oct 02, 2008 | 5.600 | 5.810 | 4.720 | 5.000 | 3,276,044 | -0.58(-10.39%) |
Oct 01, 2008 | 6.110 | 6.150 | 5.510 | 5.580 | 1,497,823 | -0.60(-9.71%) |
Sep 30, 2008 | 6.540 | 6.780 | 6.100 | 6.180 | 1,083,296 | -0.28(-4.33%) |
Sep 29, 2008 | 7.350 | 7.360 | 6.120 | 6.460 | 433,020 | -0.87(-11.87%) |
Sep 26, 2008 | 7.580 | 7.580 | 7.290 | 7.330 | 485,596 | -0.41(-5.30%) |
Sep 25, 2008 | 7.750 | 7.950 | 7.690 | 7.740 | 317,231 | -0.17(-2.15%) |
Sep 24, 2008 | 8.120 | 8.120 | 7.840 | 7.910 | 330,456 | -0.31(-3.77%) |
Sep 23, 2008 | 8.350 | 8.440 | 8.160 | 8.220 | 434,425 | -0.28(-3.29%) |
Sep 22, 2008 | 8.750 | 8.750 | 8.410 | 8.500 | 560,707 | -0.25(-2.86%) |
Sep 19, 2008 | 7.890 | 8.760 | 7.790 | 8.750 | 1,478,347 | +1.36(+18.40%) |
Sep 18, 2008 | 6.920 | 7.690 | 6.920 | 7.390 | 789,791 | +0.47(+6.79%) |
Sep 17, 2008 | 7.410 | 7.430 | 6.650 | 6.920 | 1,849,875 | -0.57(-7.61%) |
Sep 16, 2008 | 7.500 | 7.650 | 7.310 | 7.490 | 1,374,438 | -0.16(-2.09%) |
Sep 15, 2008 | 7.710 | 7.710 | 7.420 | 7.650 | 693,064 | -0.32(-4.02%) |
Sep 12, 2008 | 7.600 | 8.100 | 7.540 | 7.970 | 670,423 | +0.37(+4.87%) |
Sep 11, 2008 | 7.950 | 7.950 | 7.430 | 7.600 | 902,537 | -0.43(-5.35%) |
Sep 10, 2008 | 8.010 | 8.180 | 7.620 | 8.030 | 1,275,136 | -0.15(-1.83%) |
Sep 09, 2008 | 8.600 | 8.670 | 8.000 | 8.180 | 1,252,344 | -0.53(-6.08%) |
Sep 08, 2008 | 8.850 | 8.960 | 8.560 | 8.710 | 755,239 | +0.12(+1.40%) |
Sep 05, 2008 | 8.400 | 8.590 | 8.400 | 8.590 | 178,977 | +0.11(+1.30%) |
Sep 04, 2008 | 8.510 | 8.620 | 8.300 | 8.480 | 511,096 | -0.11(-1.28%) |
Sep 03, 2008 | 8.590 | 8.770 | 8.550 | 8.590 | 138,747 | -0.05(-0.58%) |
Sep 02, 2008 | 8.630 | 9.050 | 8.540 | 8.640 | 312,065 | +0.00(+0.00%) |
Aug 29, 2008 | 8.370 | 8.660 | 8.370 | 8.640 | 125,085 | +0.29(+3.47%) |
Aug 28, 2008 | 8.310 | 8.370 | 8.220 | 8.350 | 322,231 | -0.01(-0.12%) |
Aug 27, 2008 | 8.450 | 8.530 | 8.300 | 8.360 | 799,789 | -0.03(-0.36%) |
Aug 26, 2008 | 8.470 | 8.470 | 8.350 | 8.390 | 616,660 | -0.08(-0.94%) |
Aug 25, 2008 | 8.800 | 8.800 | 8.440 | 8.470 | 621,465 | -0.24(-2.76%) |
Aug 22, 2008 | 8.700 | 8.840 | 8.580 | 8.710 | 839,694 | +0.03(+0.35%) |
Aug 21, 2008 | 8.510 | 8.900 | 8.500 | 8.680 | 612,210 | +0.19(+2.24%) |
Aug 20, 2008 | 8.430 | 8.590 | 8.330 | 8.490 | 206,289 | -0.01(-0.12%) |
Aug 19, 2008 | 8.580 | 8.580 | 8.390 | 8.500 | 332,368 | -0.16(-1.85%) |
Aug 18, 2008 | 8.640 | 8.770 | 8.530 | 8.660 | 609,237 | -0.05(-0.57%) |
Aug 15, 2008 | 8.510 | 8.710 | 8.260 | 8.710 | 475,819 | +0.11(+1.28%) |
Aug 14, 2008 | 8.510 | 8.800 | 8.430 | 8.600 | 1,100,755 | +0.10(+1.18%) |
Aug 13, 2008 | 8.000 | 8.980 | 8.000 | 8.500 | 1,567,168 | +0.85(+11.11%) |
Aug 12, 2008 | 7.700 | 7.800 | 7.430 | 7.650 | 519,940 | +0.00(+0.00%) |
Aug 11, 2008 | 8.020 | 8.020 | 7.610 | 7.650 | 657,152 | -0.42(-5.20%) |
Aug 08, 2008 | 8.300 | 8.320 | 8.030 | 8.070 | 562,576 | -0.23(-2.77%) |
Aug 07, 2008 | 8.390 | 8.400 | 8.250 | 8.300 | 511,051 | -0.09(-1.07%) |
Aug 06, 2008 | 8.180 | 8.400 | 8.180 | 8.390 | 505,595 | +0.19(+2.32%) |
Aug 05, 2008 | 8.550 | 8.550 | 8.070 | 8.200 | 855,488 | -0.53(-6.07%) |
Aug 04, 2008 | 8.800 | 8.850 | 8.650 | 8.730 | 102,356 | +0.00(+0.00%) |
Aug 01, 2008 | 8.800 | 8.850 | 8.650 | 8.730 | 102,356 | +0.02(+0.23%) |
Jul 31, 2008 | 8.850 | 9.160 | 8.700 | 8.710 | 341,713 | -0.08(-0.91%) |
Jul 30, 2008 | 8.810 | 8.810 | 8.600 | 8.790 | 559,240 | +0.03(+0.34%) |
Jul 29, 2008 | 8.600 | 8.850 | 8.600 | 8.760 | 461,790 | +0.17(+1.98%) |
Jul 28, 2008 | 8.500 | 8.750 | 8.350 | 8.590 | 499,224 | +0.01(+0.12%) |
Jul 25, 2008 | 8.800 | 8.800 | 8.500 | 8.580 | 381,639 | -0.01(-0.12%) |
Jul 24, 2008 | 9.150 | 9.150 | 8.590 | 8.590 | 709,857 | -0.53(-5.81%) |
Jul 23, 2008 | 9.450 | 9.480 | 9.030 | 9.120 | 612,034 | -0.32(-3.39%) |
Jul 22, 2008 | 9.370 | 9.450 | 9.000 | 9.440 | 303,926 | +0.07(+0.75%) |
Jul 21, 2008 | 9.100 | 9.430 | 9.090 | 9.370 | 308,695 | +0.59(+6.72%) |
Jul 18, 2008 | 9.060 | 9.170 | 8.500 | 8.780 | 983,978 | -0.30(-3.30%) |
Jul 17, 2008 | 9.250 | 9.410 | 9.010 | 9.080 | 476,785 | -0.24(-2.58%) |
Jul 16, 2008 | 9.860 | 9.950 | 9.220 | 9.320 | 385,532 | -0.63(-6.33%) |
Jul 15, 2008 | 9.860 | 9.980 | 9.540 | 9.950 | 632,071 | +0.10(+1.02%) |
Jul 14, 2008 | 9.650 | 10.00 | 9.510 | 9.850 | 640,285 | +0.28(+2.93%) |
Jul 11, 2008 | 9.500 | 9.700 | 9.350 | 9.570 | 332,515 | +0.12(+1.27%) |
Jul 10, 2008 | 9.300 | 9.490 | 9.290 | 9.450 | 469,142 | +0.17(+1.83%) |
Jul 09, 2008 | 9.110 | 9.380 | 9.100 | 9.280 | 625,673 | +0.29(+3.23%) |
Jul 08, 2008 | 9.050 | 9.060 | 8.940 | 8.990 | 256,166 | -0.01(-0.11%) |
Jul 07, 2008 | 9.000 | 9.400 | 8.980 | 9.000 | 507,044 | +0.01(+0.11%) |
Jul 04, 2008 | 9.370 | 9.370 | 8.900 | 8.990 | 257,424 | -0.17(-1.86%) |
Jul 03, 2008 | 9.650 | 9.730 | 9.150 | 9.160 | 591,455 | -0.43(-4.48%) |
Jul 02, 2008 | 9.870 | 9.950 | 9.460 | 9.590 | 1,108,007 | -0.16(-1.64%) |
Jul 01, 2008 | 9.830 | 9.950 | 9.670 | 9.750 | 831,982 | +0.00(+0.00%) |
Jun 30, 2008 | 9.830 | 9.950 | 9.670 | 9.750 | 831,982 | -0.06(-0.61%) |
Jun 27, 2008 | 9.650 | 10.00 | 9.650 | 9.810 | 684,461 | +0.21(+2.19%) |
Jun 26, 2008 | 9.900 | 9.900 | 9.560 | 9.600 | 701,515 | -0.13(-1.34%) |
Jun 25, 2008 | 9.650 | 9.750 | 9.470 | 9.730 | 1,723,236 | +0.23(+2.42%) |
Jun 24, 2008 | 9.270 | 9.700 | 9.270 | 9.500 | 1,908,456 | +0.45(+4.97%) |
Jun 23, 2008 | 9.000 | 9.150 | 8.570 | 9.050 | 843,087 | +0.50(+5.85%) |
Jun 20, 2008 | 8.600 | 8.630 | 8.390 | 8.550 | 473,969 | +0.05(+0.59%) |
Jun 19, 2008 | 8.610 | 8.630 | 8.450 | 8.500 | 843,218 | -0.04(-0.47%) |
Jun 18, 2008 | 8.450 | 8.620 | 8.300 | 8.540 | 703,256 | +0.17(+2.03%) |
Jun 17, 2008 | 8.940 | 8.940 | 8.250 | 8.370 | 557,294 | -0.48(-5.42%) |
Jun 16, 2008 | 8.950 | 9.030 | 8.710 | 8.850 | 433,734 | -0.09(-1.01%) |
Jun 13, 2008 | 8.950 | 9.100 | 8.860 | 8.940 | 547,328 | -0.13(-1.43%) |
Jun 12, 2008 | 9.050 | 9.110 | 9.030 | 9.070 | 254,484 | +0.00(+0.00%) |
Jun 11, 2008 | 9.100 | 9.190 | 8.890 | 9.070 | 534,172 | -0.03(-0.33%) |
Jun 10, 2008 | 9.260 | 9.370 | 9.050 | 9.100 | 287,453 | -0.24(-2.57%) |
Jun 09, 2008 | 9.590 | 9.590 | 9.300 | 9.340 | 294,547 | -0.14(-1.48%) |
Jun 06, 2008 | 9.400 | 9.620 | 9.290 | 9.480 | 630,677 | +0.08(+0.85%) |
Jun 05, 2008 | 9.610 | 9.610 | 9.310 | 9.400 | 248,964 | -0.12(-1.26%) |
Jun 04, 2008 | 9.780 | 9.940 | 9.400 | 9.520 | 263,298 | -0.34(-3.45%) |
Jun 03, 2008 | 9.900 | 9.900 | 9.720 | 9.860 | 305,427 | +0.02(+0.20%) |
Jun 02, 2008 | 9.930 | 9.930 | 9.650 | 9.840 | 157,059 | -0.09(-0.91%) |
May 30, 2008 | 9.800 | 9.980 | 9.530 | 9.930 | 446,205 | +0.22(+2.27%) |
May 29, 2008 | 10.14 | 10.14 | 9.710 | 9.710 | 316,437 | -0.25(-2.51%) |
May 28, 2008 | 10.26 | 10.29 | 9.920 | 9.960 | 791,151 | -0.38(-3.68%) |
May 27, 2008 | 10.25 | 10.36 | 10.03 | 10.34 | 700,149 | +0.24(+2.38%) |
May 26, 2008 | 10.13 | 10.14 | 10.00 | 10.10 | 145,782 | -0.17(-1.66%) |
May 23, 2008 | 10.25 | 10.50 | 10.10 | 10.27 | 974,182 | +0.17(+1.68%) |
May 22, 2008 | 10.10 | 10.36 | 10.00 | 10.10 | 2,041,439 | +0.15(+1.51%) |
May 21, 2008 | 9.650 | 10.10 | 9.540 | 9.950 | 2,979,211 | +0.35(+3.65%) |
May 20, 2008 | 8.860 | 9.760 | 8.860 | 9.600 | 2,355,579 | +0.61(+6.79%) |
May 19, 2008 | 9.290 | 9.290 | 8.950 | 8.990 | 1,844,323 | +0.00(+0.00%) |
May 16, 2008 | 9.290 | 9.290 | 8.950 | 8.990 | 1,844,323 | -0.30(-3.23%) |
May 15, 2008 | 9.250 | 9.380 | 9.130 | 9.290 | 590,837 | +0.09(+0.98%) |
May 14, 2008 | 9.360 | 9.400 | 9.140 | 9.200 | 250,368 | -0.25(-2.65%) |
May 13, 2008 | 9.300 | 9.460 | 9.250 | 9.450 | 385,913 | +0.10(+1.07%) |
May 12, 2008 | 9.550 | 9.580 | 9.300 | 9.350 | 153,550 | -0.23(-2.40%) |
May 09, 2008 | 9.950 | 9.950 | 9.400 | 9.580 | 494,920 | -0.28(-2.84%) |
May 08, 2008 | 9.320 | 10.00 | 9.300 | 9.860 | 2,079,944 | +0.69(+7.52%) |
May 07, 2008 | 9.100 | 9.370 | 9.090 | 9.170 | 1,840,370 | +0.18(+2.00%) |
May 06, 2008 | 8.520 | 9.010 | 8.350 | 8.990 | 568,427 | +0.52(+6.14%) |
May 05, 2008 | 8.430 | 8.540 | 8.300 | 8.470 | 283,223 | +0.03(+0.36%) |
May 02, 2008 | 8.500 | 8.680 | 8.440 | 8.440 | 295,712 | -0.09(-1.06%) |
May 01, 2008 | 8.520 | 8.610 | 8.530 | 8.530 | 439,640 | -0.04(-0.47%) |
Apr 30, 2008 | 8.400 | 8.740 | 8.200 | 8.570 | 1,356,685 | +0.32(+3.88%) |
Apr 29, 2008 | 8.650 | 8.690 | 8.090 | 8.250 | 1,428,410 | -0.38(-4.40%) |
Apr 28, 2008 | 8.840 | 8.840 | 8.620 | 8.630 | 496,768 | -0.09(-1.03%) |
Apr 25, 2008 | 8.610 | 8.780 | 8.530 | 8.720 | 498,363 | +0.12(+1.40%) |
Apr 24, 2008 | 8.620 | 8.620 | 8.300 | 8.600 | 1,413,644 | +0.11(+1.30%) |
Apr 23, 2008 | 8.250 | 8.600 | 8.200 | 8.490 | 955,206 | +0.30(+3.66%) |
Apr 22, 2008 | 8.300 | 8.350 | 8.100 | 8.190 | 633,048 | -0.11(-1.33%) |
Apr 21, 2008 | 8.080 | 8.430 | 8.030 | 8.300 | 1,166,189 | +0.24(+2.98%) |
Apr 18, 2008 | 8.580 | 8.580 | 7.920 | 8.060 | 1,924,182 | -0.33(-3.93%) |
Apr 17, 2008 | 8.540 | 8.790 | 8.340 | 8.390 | 1,211,722 | -0.08(-0.94%) |
Apr 16, 2008 | 8.500 | 8.660 | 8.300 | 8.470 | 1,123,199 | +0.05(+0.59%) |
Apr 15, 2008 | 8.350 | 8.470 | 8.190 | 8.420 | 1,152,915 | +0.12(+1.45%) |
Apr 14, 2008 | 8.890 | 8.890 | 8.260 | 8.300 | 1,754,098 | -0.50(-5.68%) |
Apr 11, 2008 | 9.000 | 9.000 | 8.790 | 8.800 | 876,994 | -0.19(-2.11%) |
Apr 10, 2008 | 9.050 | 9.100 | 8.850 | 8.990 | 783,647 | +0.04(+0.45%) |
Apr 09, 2008 | 8.890 | 9.050 | 8.820 | 8.950 | 1,253,597 | +0.10(+1.13%) |
Apr 08, 2008 | 9.250 | 9.250 | 8.850 | 8.850 | 1,449,441 | -0.41(-4.43%) |
Apr 07, 2008 | 9.790 | 9.790 | 9.110 | 9.260 | 752,173 | -0.37(-3.84%) |
Apr 04, 2008 | 9.500 | 9.800 | 9.500 | 9.630 | 748,402 | +0.13(+1.37%) |
Apr 03, 2008 | 9.700 | 9.800 | 9.460 | 9.500 | 776,856 | -0.10(-1.04%) |
Apr 02, 2008 | 9.420 | 9.750 | 9.380 | 9.600 | 366,980 | +0.24(+2.56%) |
Apr 01, 2008 | 9.690 | 9.690 | 9.300 | 9.360 | 550,696 | -0.19(-1.99%) |
Mar 31, 2008 | 9.600 | 9.640 | 9.300 | 9.550 | 547,598 | -0.02(-0.21%) |
Mar 28, 2008 | 9.780 | 9.780 | 9.530 | 9.570 | 495,528 | -0.21(-2.15%) |
Mar 27, 2008 | 10.00 | 10.00 | 9.770 | 9.780 | 451,895 | -0.18(-1.81%) |
Mar 26, 2008 | 10.22 | 10.22 | 9.850 | 9.960 | 806,117 | -0.24(-2.35%) |
Mar 25, 2008 | 10.30 | 10.30 | 10.08 | 10.20 | 625,023 | -0.02(-0.20%) |
Mar 24, 2008 | 9.810 | 10.43 | 9.810 | 10.22 | 484,565 | +0.36(+3.65%) |
Mar 21, 2008 | 10.25 | 10.25 | 9.520 | 9.860 | 1,512,086 | +0.00(+0.00%) |
Mar 20, 2008 | 10.25 | 10.25 | 9.520 | 9.860 | 1,512,086 | -0.62(-5.92%) |
Mar 19, 2008 | 10.99 | 10.99 | 10.36 | 10.48 | 469,217 | -0.44(-4.03%) |
Mar 18, 2008 | 11.20 | 11.36 | 10.49 | 10.92 | 346,024 | -0.28(-2.50%) |
Mar 17, 2008 | 11.02 | 11.40 | 10.90 | 11.20 | 506,454 | -0.20(-1.75%) |
Mar 14, 2008 | 11.50 | 11.80 | 11.01 | 11.40 | 1,290,735 | -0.15(-1.30%) |
Mar 13, 2008 | 11.21 | 11.75 | 10.95 | 11.55 | 707,262 | +0.31(+2.76%) |
Mar 12, 2008 | 10.96 | 11.40 | 10.96 | 11.24 | 368,642 | +0.30(+2.74%) |
Mar 11, 2008 | 10.96 | 11.05 | 10.80 | 10.94 | 412,860 | +0.01(+0.09%) |
Mar 10, 2008 | 11.29 | 11.29 | 10.86 | 10.93 | 596,003 | -0.47(-4.12%) |
Mar 07, 2008 | 11.35 | 11.50 | 11.03 | 11.40 | 361,548 | -0.21(-1.81%) |
Mar 06, 2008 | 11.94 | 11.94 | 11.41 | 11.61 | 504,165 | -0.27(-2.27%) |
Mar 05, 2008 | 11.65 | 11.90 | 11.54 | 11.88 | 961,400 | +0.23(+1.97%) |
Mar 04, 2008 | 11.85 | 11.85 | 11.29 | 11.65 | 1,145,823 | +0.16(+1.39%) |
Mar 03, 2008 | 11.70 | 12.18 | 11.40 | 11.49 | 1,355,752 | -0.06(-0.52%) |
Feb 29, 2008 | 11.40 | 11.70 | 11.23 | 11.55 | 1,083,085 | +0.14(+1.23%) |
Feb 28, 2008 | 10.42 | 11.70 | 10.26 | 11.41 | 3,440,832 | +0.99(+9.50%) |
Feb 27, 2008 | 10.89 | 10.89 | 10.40 | 10.42 | 591,066 | -0.48(-4.40%) |
Feb 26, 2008 | 10.98 | 11.00 | 10.80 | 10.90 | 1,090,774 | -0.04(-0.37%) |
Feb 25, 2008 | 10.74 | 11.00 | 10.69 | 10.94 | 727,660 | +0.34(+3.21%) |
Feb 22, 2008 | 10.43 | 11.00 | 10.26 | 10.60 | 858,963 | +0.24(+2.32%) |
Feb 21, 2008 | 10.30 | 10.55 | 10.20 | 10.36 | 849,859 | +0.18(+1.77%) |
Feb 20, 2008 | 10.15 | 10.26 | 10.04 | 10.18 | 809,210 | -0.02(-0.20%) |
Feb 19, 2008 | 10.55 | 10.55 | 10.13 | 10.20 | 905,264 | +0.19(+1.90%) |
Feb 18, 2008 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.490 | 10.05 | 9.400 | 10.01 | 2,460,040 | +0.56(+5.93%) |
Feb 14, 2008 | 9.150 | 9.600 | 9.120 | 9.450 | 2,974,026 | +0.31(+3.39%) |
Feb 13, 2008 | 9.200 | 9.230 | 9.010 | 9.140 | 1,744,297 | -0.02(-0.22%) |
Feb 12, 2008 | 9.230 | 9.360 | 9.150 | 9.160 | 948,355 | -0.03(-0.33%) |
Feb 11, 2008 | 9.230 | 9.300 | 9.120 | 9.190 | 503,417 | -0.11(-1.18%) |
Feb 08, 2008 | 9.200 | 9.400 | 9.200 | 9.300 | 693,466 | -0.19(-2.00%) |
Feb 07, 2008 | 9.220 | 9.490 | 9.120 | 9.490 | 223,545 | +0.27(+2.93%) |
Feb 06, 2008 | 9.720 | 9.720 | 9.220 | 9.220 | 305,351 | -0.50(-5.14%) |
Feb 05, 2008 | 9.920 | 9.920 | 9.630 | 9.720 | 507,688 | -0.28(-2.80%) |
Feb 04, 2008 | 9.550 | 10.04 | 9.500 | 10.00 | 529,729 | +0.55(+5.82%) |