Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.196 | 6.273 | 5.924 | 6.047 | 0 | -0.06(-1.06%) |
Jan 29, 2009 | 6.196 | 6.305 | 6.086 | 6.111 | 879,360 | -0.21(-3.37%) |
Jan 28, 2009 | 6.034 | 6.338 | 5.898 | 6.325 | 495,279 | +0.47(+8.07%) |
Jan 27, 2009 | 5.827 | 5.924 | 5.756 | 5.853 | 424,369 | +0.09(+1.57%) |
Jan 26, 2009 | 5.756 | 6.027 | 5.646 | 5.762 | 381,243 | +0.08(+1.48%) |
Jan 23, 2009 | 5.452 | 5.704 | 5.303 | 5.678 | 478,745 | +0.03(+0.57%) |
Jan 22, 2009 | 5.892 | 5.982 | 5.510 | 5.646 | 567,031 | -0.50(-8.11%) |
Jan 21, 2009 | 5.516 | 6.144 | 5.251 | 6.144 | 860,927 | +0.82(+15.43%) |
Jan 20, 2009 | 5.833 | 5.956 | 5.316 | 5.322 | 562,132 | -0.59(-9.96%) |
Jan 16, 2009 | 5.982 | 6.047 | 5.639 | 5.911 | 0 | +0.01(+0.22%) |
Jan 15, 2009 | 6.034 | 6.099 | 5.562 | 5.898 | 458,526 | -0.12(-1.94%) |
Jan 14, 2009 | 6.183 | 6.183 | 5.969 | 6.014 | 537,862 | -0.26(-4.12%) |
Jan 13, 2009 | 5.917 | 6.377 | 5.820 | 6.273 | 673,113 | +0.39(+6.71%) |
Jan 12, 2009 | 5.995 | 6.060 | 5.833 | 5.879 | 349,760 | -0.07(-1.20%) |
Jan 09, 2009 | 6.286 | 6.331 | 5.930 | 5.950 | 343,471 | -0.30(-4.76%) |
Jan 08, 2009 | 6.461 | 6.551 | 6.131 | 6.247 | 691,464 | -0.17(-2.62%) |
Jan 07, 2009 | 6.603 | 6.668 | 6.377 | 6.415 | 471,733 | -0.27(-3.97%) |
Jan 06, 2009 | 6.383 | 6.791 | 6.331 | 6.681 | 507,362 | +0.30(+4.66%) |
Jan 05, 2009 | 6.286 | 6.448 | 6.053 | 6.383 | 641,612 | +0.11(+1.75%) |
Jan 02, 2009 | 6.014 | 6.305 | 5.892 | 6.273 | 0 | +0.33(+5.55%) |
Jan 01, 2009 | 5.885 | 5.989 | 5.394 | 5.943 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.885 | 5.989 | 5.394 | 5.943 | 714,533 | +0.09(+1.55%) |
Dec 30, 2008 | 5.439 | 5.885 | 5.303 | 5.853 | 500,640 | +0.46(+8.51%) |
Dec 29, 2008 | 5.853 | 5.937 | 5.342 | 5.394 | 471,331 | -0.46(-7.85%) |
Dec 26, 2008 | 5.659 | 5.872 | 5.542 | 5.853 | 0 | +0.19(+3.31%) |
Dec 24, 2008 | 5.510 | 5.756 | 5.452 | 5.665 | 243,217 | +0.16(+2.94%) |
Dec 23, 2008 | 5.601 | 5.704 | 5.432 | 5.504 | 336,290 | +0.01(+0.24%) |
Dec 22, 2008 | 5.704 | 5.769 | 5.238 | 5.491 | 429,287 | -0.20(-3.52%) |
Dec 19, 2008 | 6.021 | 6.021 | 5.665 | 5.691 | 1,055,462 | -0.17(-2.98%) |
Dec 18, 2008 | 5.930 | 6.144 | 5.749 | 5.866 | 572,670 | +0.01(+0.11%) |
Dec 17, 2008 | 5.814 | 5.982 | 5.549 | 5.859 | 667,592 | +0.00(+0.00%) |
Dec 16, 2008 | 5.478 | 5.911 | 5.445 | 5.859 | 902,728 | +0.55(+10.35%) |
Dec 15, 2008 | 5.458 | 5.646 | 5.225 | 5.310 | 528,722 | -0.17(-3.18%) |
Dec 12, 2008 | 4.993 | 5.743 | 4.876 | 5.484 | 0 | +0.32(+6.13%) |
Dec 11, 2008 | 5.575 | 5.879 | 5.141 | 5.167 | 624,325 | -0.68(-11.62%) |
Dec 10, 2008 | 5.963 | 6.183 | 5.723 | 5.846 | 681,848 | -0.03(-0.44%) |
Dec 09, 2008 | 5.762 | 6.331 | 5.691 | 5.872 | 796,949 | -0.01(-0.22%) |
Dec 08, 2008 | 5.885 | 6.066 | 5.549 | 5.885 | 687,352 | +0.08(+1.45%) |
Dec 05, 2008 | 4.980 | 5.879 | 4.954 | 5.801 | 0 | +0.72(+14.27%) |
Dec 04, 2008 | 5.355 | 5.555 | 4.941 | 5.077 | 474,156 | -0.34(-6.32%) |
Dec 03, 2008 | 4.986 | 5.497 | 4.715 | 5.419 | 413,056 | +0.51(+10.41%) |
Dec 02, 2008 | 4.456 | 4.909 | 4.320 | 4.909 | 1,106,290 | +0.59(+13.62%) |
Dec 01, 2008 | 5.426 | 5.426 | 4.320 | 4.320 | 582,817 | -1.19(-21.60%) |
Nov 28, 2008 | 5.329 | 5.626 | 5.161 | 5.510 | 243,860 | +0.15(+2.77%) |
Nov 26, 2008 | 4.922 | 5.387 | 4.779 | 5.361 | 575,698 | +0.43(+8.65%) |
Nov 25, 2008 | 4.915 | 4.934 | 4.281 | 4.934 | 668,680 | +0.04(+0.79%) |
Nov 24, 2008 | 4.145 | 4.960 | 3.854 | 4.896 | 622,636 | +0.88(+21.90%) |
Nov 21, 2008 | 3.738 | 4.100 | 3.298 | 4.016 | 785,819 | +0.35(+9.52%) |
Nov 20, 2008 | 4.197 | 4.294 | 3.667 | 3.667 | 556,453 | -0.54(-12.90%) |
Nov 19, 2008 | 4.818 | 4.947 | 4.210 | 4.210 | 418,419 | -0.61(-12.73%) |
Nov 18, 2008 | 4.812 | 4.915 | 4.540 | 4.825 | 788,580 | +0.05(+1.08%) |
Nov 17, 2008 | 4.850 | 5.219 | 4.728 | 4.773 | 433,815 | -0.08(-1.73%) |
Nov 14, 2008 | 5.465 | 5.478 | 4.837 | 4.857 | 0 | -0.67(-12.06%) |
Nov 13, 2008 | 4.689 | 5.523 | 4.469 | 5.523 | 659,066 | +0.87(+18.61%) |
Nov 12, 2008 | 5.044 | 5.167 | 4.656 | 4.656 | 795,693 | -0.43(-8.51%) |
Nov 11, 2008 | 4.857 | 5.258 | 4.728 | 5.090 | 664,339 | -0.05(-0.88%) |
Nov 10, 2008 | 5.607 | 5.607 | 5.083 | 5.135 | 318,582 | -0.30(-5.48%) |
Nov 07, 2008 | 5.355 | 5.626 | 5.271 | 5.432 | 0 | +0.20(+3.83%) |
Nov 06, 2008 | 5.284 | 5.536 | 5.116 | 5.232 | 702,421 | -0.14(-2.53%) |
Nov 05, 2008 | 5.419 | 5.743 | 5.303 | 5.368 | 631,281 | -0.17(-3.04%) |
Nov 04, 2008 | 5.232 | 5.549 | 5.180 | 5.536 | 559,098 | +0.34(+6.60%) |
Nov 03, 2008 | 5.038 | 5.368 | 5.019 | 5.193 | 426,189 | +0.05(+0.88%) |
Oct 31, 2008 | 4.857 | 5.187 | 4.566 | 5.148 | 0 | +0.36(+7.42%) |
Oct 30, 2008 | 4.100 | 5.012 | 4.100 | 4.792 | 582,464 | +0.71(+17.43%) |
Oct 29, 2008 | 3.984 | 4.314 | 3.939 | 4.081 | 562,525 | +0.09(+2.27%) |
Oct 28, 2008 | 3.402 | 3.990 | 3.305 | 3.990 | 571,105 | +0.59(+17.30%) |
Oct 27, 2008 | 3.744 | 4.003 | 3.402 | 3.402 | 519,843 | -0.55(-13.91%) |
Oct 24, 2008 | 4.029 | 4.139 | 3.699 | 3.951 | 363,024 | -0.21(-4.98%) |
Oct 23, 2008 | 4.126 | 4.223 | 3.893 | 4.158 | 623,129 | +0.10(+2.55%) |
Oct 22, 2008 | 4.288 | 4.314 | 4.055 | 4.055 | 1,045,942 | -0.40(-9.00%) |
Oct 21, 2008 | 4.572 | 4.624 | 4.404 | 4.456 | 723,543 | -0.25(-5.36%) |
Oct 20, 2008 | 4.482 | 4.708 | 4.372 | 4.708 | 392,596 | +0.26(+5.81%) |
Oct 17, 2008 | 4.061 | 4.559 | 3.913 | 4.449 | 0 | +0.25(+5.85%) |
Oct 16, 2008 | 4.424 | 4.482 | 3.919 | 4.204 | 1,042,951 | -0.22(-4.97%) |
Oct 15, 2008 | 4.462 | 4.753 | 4.320 | 4.424 | 980,228 | -0.08(-1.72%) |
Oct 14, 2008 | 5.077 | 5.238 | 4.204 | 4.501 | 814,471 | -0.31(-6.45%) |
Oct 13, 2008 | 4.016 | 4.812 | 3.635 | 4.812 | 1,309,827 | +1.03(+27.18%) |
Oct 10, 2008 | 3.466 | 4.133 | 3.240 | 3.783 | 0 | -0.23(-5.80%) |
Oct 09, 2008 | 6.577 | 6.577 | 2.587 | 4.016 | 4,029,115 | -2.70(-40.23%) |
Oct 08, 2008 | 7.437 | 7.825 | 6.719 | 6.719 | 447,026 | -1.02(-13.13%) |
Oct 07, 2008 | 8.356 | 8.828 | 7.735 | 7.735 | 452,836 | -0.49(-5.97%) |
Oct 06, 2008 | 8.246 | 8.537 | 7.547 | 8.226 | 451,266 | -0.15(-1.78%) |
Oct 03, 2008 | 8.407 | 9.054 | 8.200 | 8.375 | 0 | -0.02(-0.23%) |
Oct 02, 2008 | 8.414 | 8.886 | 8.207 | 8.394 | 388,047 | -0.08(-0.99%) |
Oct 01, 2008 | 8.213 | 8.575 | 8.084 | 8.478 | 353,509 | +0.16(+1.86%) |
Sep 30, 2008 | 8.187 | 8.407 | 7.761 | 8.323 | 502,271 | +0.59(+7.70%) |
Sep 29, 2008 | 8.407 | 8.614 | 7.728 | 7.728 | 281,424 | -0.87(-10.15%) |
Sep 26, 2008 | 8.233 | 8.718 | 8.168 | 8.601 | 0 | +0.02(+0.23%) |
Sep 25, 2008 | 8.504 | 8.815 | 8.504 | 8.582 | 324,862 | +0.21(+2.55%) |
Sep 24, 2008 | 8.666 | 8.963 | 8.369 | 8.369 | 274,288 | -0.32(-3.65%) |
Sep 23, 2008 | 9.054 | 9.112 | 8.679 | 8.685 | 221,909 | -0.09(-1.03%) |
Sep 22, 2008 | 9.151 | 10.99 | 8.718 | 8.776 | 371,567 | -0.52(-5.57%) |
Sep 19, 2008 | 9.054 | 10.90 | 9.041 | 9.293 | 0 | +0.53(+6.05%) |
Sep 18, 2008 | 9.028 | 9.196 | 7.883 | 8.763 | 1,143,196 | -0.17(-1.88%) |
Sep 17, 2008 | 9.455 | 9.901 | 8.931 | 8.931 | 579,069 | -0.65(-6.82%) |
Sep 16, 2008 | 9.261 | 9.584 | 9.099 | 9.584 | 695,419 | +0.19(+2.00%) |
Sep 15, 2008 | 9.636 | 10.05 | 9.397 | 9.397 | 621,676 | -0.54(-5.47%) |
Sep 12, 2008 | 9.953 | 10.07 | 9.875 | 9.940 | 0 | -0.10(-0.97%) |
Sep 11, 2008 | 9.882 | 10.07 | 9.811 | 10.04 | 469,214 | +0.04(+0.39%) |
Sep 10, 2008 | 9.985 | 10.06 | 9.772 | 9.998 | 396,590 | +0.12(+1.24%) |
Sep 09, 2008 | 9.985 | 10.33 | 9.875 | 9.875 | 420,157 | -0.28(-2.74%) |
Sep 08, 2008 | 10.10 | 10.15 | 9.940 | 10.15 | 488,581 | +0.35(+3.56%) |
Sep 05, 2008 | 9.817 | 9.869 | 9.636 | 9.804 | 0 | -0.07(-0.72%) |
Sep 04, 2008 | 10.00 | 10.02 | 9.862 | 9.875 | 315,946 | -0.16(-1.61%) |
Sep 03, 2008 | 9.746 | 10.04 | 9.662 | 10.04 | 867,122 | +0.28(+2.92%) |
Sep 02, 2008 | 9.740 | 9.940 | 9.630 | 9.752 | 514,073 | +0.12(+1.21%) |
Aug 29, 2008 | 9.817 | 9.817 | 9.604 | 9.636 | 0 | -0.24(-2.42%) |
Aug 28, 2008 | 9.513 | 9.875 | 9.513 | 9.875 | 387,311 | +0.37(+3.88%) |
Aug 27, 2008 | 9.397 | 9.507 | 9.352 | 9.507 | 523,729 | +0.09(+0.96%) |
Aug 26, 2008 | 9.364 | 9.494 | 9.306 | 9.416 | 332,350 | +0.03(+0.34%) |
Aug 25, 2008 | 9.449 | 9.539 | 9.364 | 9.384 | 378,506 | -0.12(-1.23%) |
Aug 22, 2008 | 9.426 | 9.571 | 9.371 | 9.500 | 0 | +0.14(+1.45%) |
Aug 21, 2008 | 9.429 | 9.474 | 9.306 | 9.364 | 218,385 | -0.14(-1.43%) |
Aug 20, 2008 | 9.546 | 9.701 | 9.390 | 9.500 | 302,141 | -0.01(-0.14%) |
Aug 19, 2008 | 9.591 | 9.701 | 9.468 | 9.513 | 285,804 | -0.14(-1.41%) |
Aug 18, 2008 | 9.862 | 9.875 | 9.539 | 9.649 | 422,538 | -0.20(-2.04%) |
Aug 15, 2008 | 9.959 | 10.08 | 9.720 | 9.850 | 0 | +0.01(+0.13%) |
Aug 14, 2008 | 9.662 | 9.979 | 9.636 | 9.837 | 471,513 | +0.12(+1.26%) |
Aug 13, 2008 | 9.643 | 9.830 | 9.604 | 9.714 | 563,808 | +0.06(+0.60%) |
Aug 12, 2008 | 9.681 | 9.798 | 9.578 | 9.655 | 758,869 | -0.09(-0.93%) |
Aug 11, 2008 | 9.513 | 9.953 | 9.397 | 9.746 | 716,320 | +0.21(+2.17%) |
Aug 08, 2008 | 9.274 | 9.597 | 9.229 | 9.539 | 635,687 | +0.27(+2.86%) |
Aug 07, 2008 | 9.481 | 9.526 | 9.235 | 9.274 | 822,356 | -0.27(-2.85%) |
Aug 06, 2008 | 9.546 | 9.662 | 9.442 | 9.546 | 560,127 | -0.04(-0.40%) |
Aug 05, 2008 | 9.416 | 9.597 | 9.403 | 9.584 | 644,615 | +0.27(+2.85%) |
Aug 04, 2008 | 9.235 | 9.449 | 9.106 | 9.319 | 606,051 | +0.11(+1.19%) |
Aug 01, 2008 | 8.912 | 9.319 | 8.912 | 9.209 | 627,362 | +0.25(+2.74%) |
Jul 31, 2008 | 8.343 | 9.067 | 8.246 | 8.963 | 1,055,110 | +0.15(+1.69%) |
Jul 30, 2008 | 8.763 | 8.951 | 8.627 | 8.815 | 357,565 | +0.02(+0.22%) |
Jul 29, 2008 | 8.795 | 8.886 | 8.672 | 8.795 | 623,528 | +0.10(+1.19%) |
Jul 28, 2008 | 8.660 | 8.802 | 8.660 | 8.692 | 568,727 | -0.03(-0.37%) |
Jul 25, 2008 | 8.679 | 8.808 | 8.511 | 8.724 | 1,027,458 | +0.12(+1.35%) |
Jul 24, 2008 | 8.614 | 8.834 | 8.563 | 8.608 | 569,701 | +0.01(+0.15%) |
Jul 23, 2008 | 8.433 | 8.640 | 8.310 | 8.595 | 644,913 | +0.16(+1.84%) |
Jul 22, 2008 | 8.226 | 8.485 | 8.162 | 8.440 | 763,435 | +0.13(+1.56%) |
Jul 21, 2008 | 8.375 | 8.427 | 8.291 | 8.310 | 630,717 | -0.06(-0.70%) |
Jul 18, 2008 | 8.446 | 8.524 | 8.239 | 8.369 | 590,293 | -0.06(-0.77%) |
Jul 17, 2008 | 8.485 | 8.511 | 8.233 | 8.433 | 628,752 | -0.02(-0.23%) |
Jul 16, 2008 | 8.078 | 8.453 | 7.955 | 8.453 | 523,254 | +0.43(+5.40%) |
Jul 15, 2008 | 8.084 | 8.343 | 8.013 | 8.019 | 914,895 | -0.36(-4.25%) |
Jul 14, 2008 | 8.750 | 8.828 | 8.369 | 8.375 | 467,536 | -0.33(-3.79%) |
Jul 11, 2008 | 8.647 | 8.886 | 8.478 | 8.705 | 484,942 | -0.03(-0.30%) |
Jul 10, 2008 | 8.815 | 9.028 | 8.647 | 8.731 | 562,197 | -0.12(-1.32%) |
Jul 09, 2008 | 9.229 | 9.280 | 8.821 | 8.847 | 619,120 | -0.40(-4.34%) |
Jul 08, 2008 | 8.782 | 9.248 | 8.757 | 9.248 | 447,567 | +0.50(+5.69%) |
Jul 07, 2008 | 8.957 | 8.989 | 8.724 | 8.750 | 516,417 | -0.16(-1.81%) |
Jul 04, 2008 | 8.847 | 9.035 | 8.795 | 8.912 | 457,374 | +0.00(+0.00%) |
Jul 03, 2008 | 8.847 | 9.035 | 8.795 | 8.912 | 457,374 | +0.12(+1.40%) |
Jul 02, 2008 | 8.931 | 8.957 | 8.692 | 8.789 | 1,162,798 | -0.17(-1.88%) |
Jul 01, 2008 | 8.996 | 9.209 | 8.834 | 8.957 | 798,096 | -0.11(-1.21%) |
Jun 30, 2008 | 9.371 | 9.429 | 9.061 | 9.067 | 709,526 | -0.36(-3.84%) |
Jun 27, 2008 | 9.610 | 9.701 | 9.313 | 9.429 | 1,427,147 | -0.22(-2.28%) |
Jun 26, 2008 | 10.02 | 10.21 | 9.636 | 9.649 | 895,610 | -0.49(-4.79%) |
Jun 25, 2008 | 10.03 | 10.24 | 10.03 | 10.13 | 718,933 | +0.10(+1.03%) |
Jun 24, 2008 | 10.17 | 10.36 | 9.992 | 10.03 | 849,615 | -0.20(-1.96%) |
Jun 23, 2008 | 10.52 | 10.57 | 10.22 | 10.23 | 460,830 | -0.27(-2.59%) |
Jun 20, 2008 | 10.48 | 10.99 | 10.44 | 10.50 | 647,225 | -0.21(-1.93%) |
Jun 19, 2008 | 10.61 | 10.74 | 10.59 | 10.71 | 278,072 | +0.08(+0.79%) |
Jun 18, 2008 | 10.61 | 10.70 | 10.55 | 10.63 | 683,593 | -0.05(-0.42%) |
Jun 17, 2008 | 10.71 | 10.94 | 10.66 | 10.67 | 377,585 | -0.04(-0.36%) |
Jun 16, 2008 | 10.55 | 10.75 | 10.54 | 10.71 | 286,732 | +0.08(+0.79%) |
Jun 13, 2008 | 10.68 | 10.81 | 10.45 | 10.63 | 446,565 | +0.01(+0.12%) |
Jun 12, 2008 | 10.48 | 10.74 | 10.48 | 10.61 | 409,590 | +0.14(+1.36%) |
Jun 11, 2008 | 10.57 | 10.59 | 10.45 | 10.47 | 607,065 | -0.13(-1.22%) |
Jun 10, 2008 | 10.64 | 10.68 | 10.36 | 10.60 | 570,332 | +0.10(+0.92%) |
Jun 09, 2008 | 10.56 | 10.65 | 10.46 | 10.50 | 520,123 | +0.03(+0.31%) |
Jun 06, 2008 | 10.76 | 10.82 | 10.47 | 10.47 | 403,896 | -0.38(-3.46%) |
Jun 05, 2008 | 10.52 | 10.85 | 10.52 | 10.85 | 845,242 | +0.32(+3.07%) |
Jun 04, 2008 | 10.49 | 10.60 | 10.49 | 10.52 | 832,629 | +0.00(+0.00%) |
Jun 03, 2008 | 10.57 | 10.61 | 10.48 | 10.52 | 531,910 | -0.01(-0.06%) |
Jun 02, 2008 | 10.56 | 10.56 | 10.48 | 10.53 | 651,527 | -0.01(-0.06%) |
May 30, 2008 | 10.64 | 10.65 | 10.50 | 10.54 | 651,825 | -0.10(-0.97%) |
May 29, 2008 | 10.68 | 10.80 | 10.57 | 10.64 | 904,450 | -0.04(-0.36%) |
May 28, 2008 | 10.65 | 10.73 | 10.55 | 10.68 | 439,957 | +0.03(+0.24%) |
May 27, 2008 | 10.57 | 10.75 | 10.56 | 10.65 | 450,615 | +0.12(+1.17%) |
May 26, 2008 | 10.53 | 10.63 | 10.50 | 10.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.53 | 10.63 | 10.50 | 10.53 | 305,462 | -0.10(-0.91%) |
May 22, 2008 | 10.53 | 10.74 | 10.47 | 10.63 | 360,395 | +0.16(+1.55%) |
May 21, 2008 | 10.58 | 10.69 | 10.45 | 10.46 | 475,756 | -0.06(-0.61%) |
May 20, 2008 | 10.48 | 10.55 | 10.46 | 10.53 | 385,196 | -0.01(-0.12%) |
May 19, 2008 | 10.51 | 10.62 | 10.49 | 10.54 | 325,658 | +0.02(+0.18%) |
May 16, 2008 | 10.56 | 10.77 | 10.36 | 10.52 | 970,742 | +0.06(+0.56%) |
May 15, 2008 | 10.44 | 10.53 | 10.36 | 10.46 | 317,588 | +0.00(+0.00%) |
May 14, 2008 | 10.37 | 10.50 | 10.37 | 10.46 | 382,752 | +0.10(+0.94%) |
May 13, 2008 | 10.48 | 10.50 | 10.35 | 10.37 | 587,881 | -0.10(-0.93%) |
May 12, 2008 | 10.48 | 10.57 | 10.43 | 10.46 | 712,561 | +0.02(+0.19%) |
May 09, 2008 | 10.36 | 10.49 | 10.35 | 10.44 | 282,047 | -0.02(-0.19%) |
May 08, 2008 | 10.35 | 10.50 | 10.24 | 10.46 | 722,889 | +0.17(+1.70%) |
May 07, 2008 | 10.53 | 10.61 | 10.29 | 10.29 | 398,619 | -0.27(-2.51%) |
May 06, 2008 | 10.54 | 10.63 | 10.48 | 10.55 | 776,878 | -0.05(-0.43%) |
May 05, 2008 | 11.02 | 11.02 | 10.52 | 10.60 | 629,463 | -0.45(-4.10%) |
May 02, 2008 | 10.79 | 11.14 | 10.62 | 11.05 | 778,203 | +0.30(+2.83%) |
May 01, 2008 | 10.67 | 10.87 | 10.15 | 10.75 | 941,313 | -0.19(-1.77%) |
Apr 30, 2008 | 11.14 | 11.16 | 10.90 | 10.94 | 343,214 | -0.12(-1.05%) |
Apr 29, 2008 | 11.01 | 11.10 | 10.78 | 11.06 | 338,821 | +0.08(+0.71%) |
Apr 28, 2008 | 11.29 | 11.29 | 10.83 | 10.98 | 508,620 | -0.23(-2.08%) |
Apr 25, 2008 | 11.26 | 11.27 | 10.97 | 11.21 | 241,329 | +0.03(+0.23%) |
Apr 24, 2008 | 10.86 | 11.22 | 10.77 | 11.19 | 539,772 | +0.37(+3.41%) |
Apr 23, 2008 | 11.07 | 11.07 | 10.76 | 10.82 | 330,853 | -0.19(-1.76%) |
Apr 22, 2008 | 11.33 | 11.35 | 10.95 | 11.01 | 354,484 | -0.36(-3.13%) |
Apr 21, 2008 | 11.50 | 11.65 | 11.27 | 11.37 | 300,721 | -0.25(-2.12%) |
Apr 18, 2008 | 11.72 | 11.76 | 11.56 | 11.62 | 253,002 | +0.04(+0.34%) |
Apr 17, 2008 | 11.64 | 11.64 | 11.47 | 11.58 | 319,057 | -0.16(-1.32%) |
Apr 16, 2008 | 11.65 | 11.73 | 11.42 | 11.73 | 366,271 | +0.21(+1.85%) |
Apr 15, 2008 | 11.48 | 11.55 | 11.41 | 11.52 | 186,364 | +0.08(+0.73%) |
Apr 14, 2008 | 11.58 | 11.60 | 11.43 | 11.43 | 232,126 | -0.12(-1.06%) |
Apr 11, 2008 | 11.44 | 11.67 | 11.43 | 11.56 | 335,849 | -0.02(-0.17%) |
Apr 10, 2008 | 11.54 | 11.66 | 11.44 | 11.58 | 378,217 | +0.02(+0.17%) |
Apr 09, 2008 | 11.82 | 11.82 | 11.54 | 11.56 | 388,423 | -0.21(-1.81%) |
Apr 08, 2008 | 11.77 | 11.83 | 11.70 | 11.77 | 370,641 | -0.09(-0.76%) |
Apr 07, 2008 | 11.96 | 11.97 | 11.78 | 11.86 | 170,244 | +0.03(+0.22%) |
Apr 04, 2008 | 11.83 | 11.90 | 11.63 | 11.83 | 385,330 | +0.08(+0.71%) |
Apr 03, 2008 | 11.88 | 11.91 | 11.70 | 11.75 | 351,467 | -0.16(-1.30%) |
Apr 02, 2008 | 11.88 | 12.05 | 11.82 | 11.91 | 448,203 | -0.02(-0.16%) |
Apr 01, 2008 | 11.43 | 11.93 | 11.43 | 11.93 | 485,767 | +0.62(+5.49%) |
Mar 31, 2008 | 11.28 | 11.49 | 11.15 | 11.30 | 629,718 | +0.08(+0.75%) |
Mar 28, 2008 | 11.01 | 11.40 | 10.96 | 11.22 | 621,291 | +0.21(+1.94%) |
Mar 27, 2008 | 11.08 | 11.19 | 10.98 | 11.01 | 496,352 | -0.02(-0.18%) |
Mar 26, 2008 | 11.27 | 11.32 | 11.00 | 11.03 | 529,752 | -0.34(-2.96%) |
Mar 25, 2008 | 11.33 | 11.43 | 11.17 | 11.36 | 382,238 | +0.01(+0.11%) |
Mar 24, 2008 | 11.39 | 11.58 | 11.30 | 11.35 | 341,571 | -0.04(-0.34%) |
Mar 21, 2008 | 11.12 | 11.39 | 10.97 | 11.39 | 1,335,049 | +0.00(+0.00%) |
Mar 20, 2008 | 11.12 | 11.39 | 10.97 | 11.39 | 1,335,049 | +0.41(+3.77%) |
Mar 19, 2008 | 11.32 | 11.60 | 10.97 | 10.97 | 547,998 | -0.26(-2.30%) |
Mar 18, 2008 | 11.16 | 11.39 | 10.85 | 11.23 | 488,853 | +0.30(+2.72%) |
Mar 17, 2008 | 10.57 | 11.18 | 10.49 | 10.94 | 450,273 | +0.12(+1.08%) |
Mar 14, 2008 | 11.32 | 11.33 | 10.76 | 10.82 | 463,262 | -0.45(-4.02%) |
Mar 13, 2008 | 10.94 | 11.36 | 10.92 | 11.27 | 530,834 | +0.13(+1.16%) |
Mar 12, 2008 | 11.31 | 11.52 | 11.14 | 11.14 | 378,217 | -0.13(-1.15%) |
Mar 11, 2008 | 11.14 | 11.50 | 10.93 | 11.27 | 536,710 | +0.40(+3.69%) |
Mar 10, 2008 | 10.77 | 11.02 | 10.77 | 10.87 | 611,704 | +0.16(+1.45%) |
Mar 07, 2008 | 10.41 | 10.85 | 10.40 | 10.72 | 460,015 | +0.23(+2.16%) |
Mar 06, 2008 | 10.79 | 10.79 | 10.49 | 10.49 | 349,147 | -0.38(-3.51%) |
Mar 05, 2008 | 11.21 | 11.29 | 10.74 | 10.87 | 317,449 | -0.28(-2.49%) |
Mar 04, 2008 | 10.92 | 11.20 | 10.90 | 11.15 | 368,166 | +0.09(+0.82%) |
Mar 03, 2008 | 11.21 | 11.24 | 10.92 | 11.06 | 354,869 | -0.18(-1.61%) |
Feb 29, 2008 | 11.51 | 11.54 | 11.22 | 11.24 | 381,774 | -0.41(-3.55%) |
Feb 28, 2008 | 11.61 | 11.79 | 11.48 | 11.65 | 449,964 | +0.03(+0.28%) |
Feb 27, 2008 | 11.70 | 11.90 | 11.54 | 11.62 | 520,629 | -0.19(-1.59%) |
Feb 26, 2008 | 11.64 | 11.98 | 11.64 | 11.81 | 347,137 | +0.10(+0.88%) |
Feb 25, 2008 | 11.61 | 11.74 | 11.34 | 11.71 | 408,711 | +0.14(+1.17%) |
Feb 22, 2008 | 11.56 | 11.61 | 11.27 | 11.57 | 325,638 | +0.03(+0.22%) |
Feb 21, 2008 | 11.90 | 12.07 | 11.52 | 11.54 | 319,923 | -0.27(-2.25%) |
Feb 20, 2008 | 11.62 | 11.86 | 11.52 | 11.81 | 301,831 | +0.16(+1.33%) |
Feb 19, 2008 | 11.83 | 12.00 | 11.55 | 11.65 | 345,811 | -0.12(-1.04%) |
Feb 18, 2008 | 11.70 | 11.83 | 11.60 | 11.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.70 | 11.83 | 11.60 | 11.78 | 451,201 | +0.02(+0.17%) |
Feb 14, 2008 | 12.09 | 12.10 | 11.69 | 11.76 | 516,299 | -0.29(-2.42%) |
Feb 13, 2008 | 11.91 | 12.12 | 11.82 | 12.05 | 383,219 | +0.28(+2.42%) |
Feb 12, 2008 | 11.62 | 12.00 | 11.62 | 11.76 | 452,747 | +0.16(+1.39%) |
Feb 11, 2008 | 11.85 | 11.85 | 11.56 | 11.60 | 430,636 | -0.28(-2.39%) |
Feb 08, 2008 | 11.86 | 12.12 | 11.79 | 11.89 | 455,121 | -0.02(-0.16%) |
Feb 07, 2008 | 11.74 | 12.28 | 11.67 | 11.91 | 754,579 | +0.14(+1.15%) |
Feb 06, 2008 | 11.80 | 12.14 | 11.63 | 11.77 | 361,054 | -0.05(-0.38%) |
Feb 05, 2008 | 11.77 | 12.15 | 11.76 | 11.82 | 465,427 | -0.19(-1.56%) |
Feb 04, 2008 | 12.20 | 12.22 | 11.99 | 12.00 | 492,332 | -0.20(-1.64%) |