Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.64 | 11.73 | 11.47 | 11.54 | 502,565 | -0.02(-0.14%) |
Jan 29, 2009 | 11.63 | 11.75 | 11.52 | 11.55 | 590,236 | -0.17(-1.43%) |
Jan 28, 2009 | 11.78 | 12.30 | 11.66 | 11.72 | 951,633 | +0.25(+2.15%) |
Jan 27, 2009 | 11.03 | 11.54 | 10.89 | 11.47 | 628,115 | +0.31(+2.78%) |
Jan 26, 2009 | 10.97 | 11.36 | 10.74 | 11.16 | 577,173 | +0.18(+1.67%) |
Jan 23, 2009 | 10.93 | 11.33 | 10.81 | 10.98 | 532,446 | -0.08(-0.72%) |
Jan 22, 2009 | 11.44 | 11.51 | 11.01 | 11.06 | 495,215 | -0.60(-5.18%) |
Jan 21, 2009 | 12.10 | 12.10 | 10.96 | 11.67 | 610,110 | +0.49(+4.34%) |
Jan 20, 2009 | 11.82 | 12.06 | 11.18 | 11.18 | 438,956 | -0.76(-6.40%) |
Jan 16, 2009 | 11.89 | 12.06 | 11.86 | 11.94 | 521,670 | +0.10(+0.81%) |
Jan 15, 2009 | 11.60 | 11.94 | 11.39 | 11.85 | 662,281 | +0.24(+2.06%) |
Jan 14, 2009 | 11.53 | 11.82 | 11.47 | 11.61 | 966,047 | -0.20(-1.68%) |
Jan 13, 2009 | 11.79 | 12.00 | 11.53 | 11.81 | 1,401,641 | -0.57(-4.57%) |
Jan 12, 2009 | 12.56 | 12.83 | 12.27 | 12.37 | 776,213 | -0.21(-1.71%) |
Jan 09, 2009 | 12.92 | 13.20 | 12.49 | 12.59 | 473,010 | -0.37(-2.89%) |
Jan 08, 2009 | 12.78 | 13.05 | 12.70 | 12.96 | 585,698 | +0.02(+0.18%) |
Jan 07, 2009 | 13.05 | 13.15 | 12.72 | 12.94 | 688,281 | -0.19(-1.45%) |
Jan 06, 2009 | 13.34 | 13.64 | 12.93 | 13.13 | 1,262,918 | -0.21(-1.61%) |
Jan 05, 2009 | 14.12 | 14.12 | 13.16 | 13.34 | 1,098,373 | -0.79(-5.57%) |
Jan 02, 2009 | 14.05 | 14.18 | 13.70 | 14.13 | 496,517 | +0.23(+1.66%) |
Dec 31, 2008 | 13.58 | 13.97 | 13.52 | 13.90 | 592,334 | +0.33(+2.40%) |
Dec 30, 2008 | 13.31 | 13.72 | 13.00 | 13.58 | 433,995 | +0.41(+3.08%) |
Dec 29, 2008 | 13.25 | 13.28 | 12.92 | 13.17 | 729,218 | -0.02(-0.12%) |
Dec 26, 2008 | 12.65 | 13.22 | 12.65 | 13.19 | 285,050 | +0.08(+0.61%) |
Dec 24, 2008 | 13.23 | 13.46 | 13.07 | 13.11 | 148,121 | -0.14(-1.02%) |
Dec 23, 2008 | 13.64 | 13.70 | 12.93 | 13.24 | 364,481 | -0.25(-1.89%) |
Dec 22, 2008 | 13.86 | 14.19 | 13.05 | 13.50 | 528,075 | -0.25(-1.80%) |
Dec 19, 2008 | 13.77 | 14.12 | 13.56 | 13.74 | 695,177 | +0.19(+1.41%) |
Dec 18, 2008 | 13.74 | 14.13 | 13.33 | 13.55 | 608,213 | -0.24(-1.73%) |
Dec 17, 2008 | 13.15 | 13.85 | 12.95 | 13.79 | 972,582 | +0.54(+4.08%) |
Dec 16, 2008 | 12.84 | 13.29 | 12.64 | 13.25 | 432,201 | +0.63(+4.98%) |
Dec 15, 2008 | 13.03 | 13.27 | 12.43 | 12.62 | 311,043 | -0.34(-2.64%) |
Dec 12, 2008 | 12.60 | 13.14 | 12.39 | 12.96 | 637,400 | +0.14(+1.05%) |
Dec 11, 2008 | 13.14 | 13.31 | 12.72 | 12.83 | 663,166 | -0.36(-2.72%) |
Dec 10, 2008 | 13.21 | 13.36 | 12.89 | 13.19 | 373,003 | +0.03(+0.24%) |
Dec 09, 2008 | 13.44 | 13.70 | 12.86 | 13.15 | 760,327 | -0.29(-2.19%) |
Dec 08, 2008 | 13.34 | 13.87 | 13.21 | 13.45 | 876,361 | +0.35(+2.67%) |
Dec 05, 2008 | 12.27 | 13.17 | 12.27 | 13.10 | 938,449 | +0.59(+4.71%) |
Dec 04, 2008 | 12.68 | 13.49 | 12.32 | 12.51 | 972,367 | -0.21(-1.63%) |
Dec 03, 2008 | 12.56 | 12.81 | 11.31 | 12.72 | 1,074,977 | +0.77(+6.46%) |
Dec 02, 2008 | 12.20 | 12.56 | 11.61 | 11.94 | 1,068,725 | -0.05(-0.40%) |
Dec 01, 2008 | 13.11 | 13.11 | 11.93 | 11.99 | 772,127 | -1.41(-10.51%) |
Nov 28, 2008 | 12.73 | 13.42 | 12.57 | 13.40 | 322,126 | +0.41(+3.12%) |
Nov 26, 2008 | 11.77 | 13.04 | 11.50 | 12.99 | 558,425 | +1.07(+8.94%) |
Nov 25, 2008 | 12.27 | 12.52 | 11.67 | 11.93 | 695,389 | -0.29(-2.41%) |
Nov 24, 2008 | 11.49 | 12.42 | 10.85 | 12.22 | 652,313 | +0.93(+8.24%) |
Nov 21, 2008 | 10.73 | 11.31 | 10.45 | 11.29 | 1,178,735 | +0.76(+7.26%) |
Nov 20, 2008 | 10.94 | 11.36 | 10.49 | 10.53 | 525,866 | -0.48(-4.34%) |
Nov 19, 2008 | 11.67 | 11.98 | 10.98 | 11.01 | 414,410 | -0.64(-5.53%) |
Nov 18, 2008 | 11.50 | 11.89 | 11.40 | 11.65 | 915,969 | +0.24(+2.09%) |
Nov 17, 2008 | 11.44 | 11.91 | 11.05 | 11.41 | 404,456 | -0.06(-0.55%) |
Nov 14, 2008 | 12.64 | 12.64 | 11.45 | 11.47 | 482,667 | -1.23(-9.71%) |
Nov 13, 2008 | 12.15 | 12.75 | 11.70 | 12.71 | 552,467 | +0.61(+5.07%) |
Nov 12, 2008 | 12.19 | 12.56 | 12.07 | 12.10 | 677,675 | -0.34(-2.75%) |
Nov 11, 2008 | 12.25 | 12.60 | 12.15 | 12.44 | 502,036 | +0.10(+0.77%) |
Nov 10, 2008 | 12.64 | 12.64 | 12.22 | 12.34 | 482,187 | -0.12(-0.96%) |
Nov 07, 2008 | 11.93 | 12.46 | 11.80 | 12.46 | 861,740 | +0.49(+4.12%) |
Nov 06, 2008 | 11.88 | 12.16 | 11.64 | 11.97 | 823,967 | -0.07(-0.59%) |
Nov 05, 2008 | 12.59 | 12.83 | 11.95 | 12.04 | 536,568 | -0.62(-4.90%) |
Nov 04, 2008 | 13.10 | 13.10 | 12.45 | 12.66 | 794,300 | -0.21(-1.67%) |
Nov 03, 2008 | 12.93 | 13.29 | 12.65 | 12.88 | 574,793 | -0.36(-2.71%) |
Oct 31, 2008 | 13.07 | 13.53 | 12.51 | 13.23 | 976,839 | -0.02(-0.18%) |
Oct 30, 2008 | 13.07 | 13.50 | 12.54 | 13.26 | 850,949 | +0.56(+4.39%) |
Oct 29, 2008 | 12.60 | 13.04 | 12.57 | 12.70 | 959,429 | +0.19(+1.53%) |
Oct 28, 2008 | 11.62 | 12.55 | 10.91 | 12.51 | 1,042,770 | +1.11(+9.70%) |
Oct 27, 2008 | 11.64 | 12.09 | 11.27 | 11.40 | 714,583 | -0.45(-3.83%) |
Oct 24, 2008 | 11.27 | 12.05 | 11.21 | 11.86 | 837,270 | -0.07(-0.60%) |
Oct 23, 2008 | 11.88 | 12.28 | 11.55 | 11.93 | 1,279,479 | -0.10(-0.86%) |
Oct 22, 2008 | 11.30 | 12.33 | 10.19 | 12.03 | 2,004,996 | +0.78(+6.93%) |
Oct 21, 2008 | 11.64 | 11.93 | 11.17 | 11.25 | 635,954 | -0.46(-3.94%) |
Oct 20, 2008 | 11.40 | 11.84 | 10.78 | 11.71 | 508,382 | +0.53(+4.77%) |
Oct 17, 2008 | 11.60 | 12.36 | 10.93 | 11.18 | 842,211 | -0.65(-5.51%) |
Oct 16, 2008 | 11.07 | 11.98 | 10.71 | 11.83 | 940,141 | +0.68(+6.14%) |
Oct 15, 2008 | 11.91 | 12.08 | 11.14 | 11.15 | 565,749 | -0.80(-6.72%) |
Oct 14, 2008 | 12.25 | 12.39 | 11.48 | 11.95 | 810,037 | -0.21(-1.70%) |
Oct 13, 2008 | 11.63 | 12.23 | 10.66 | 12.16 | 958,389 | +1.02(+9.14%) |
Oct 10, 2008 | 10.58 | 11.48 | 10.18 | 11.14 | 1,107,971 | +0.22(+2.04%) |
Oct 09, 2008 | 11.64 | 11.86 | 10.85 | 10.92 | 926,468 | -0.49(-4.32%) |
Oct 08, 2008 | 11.44 | 11.95 | 11.21 | 11.41 | 890,452 | -0.18(-1.51%) |
Oct 07, 2008 | 12.73 | 12.81 | 11.56 | 11.59 | 948,622 | -1.04(-8.26%) |
Oct 06, 2008 | 12.10 | 12.91 | 11.62 | 12.63 | 1,343,287 | +0.45(+3.66%) |
Oct 03, 2008 | 12.66 | 13.12 | 12.18 | 12.18 | 625,649 | -0.25(-1.98%) |
Oct 02, 2008 | 13.07 | 13.19 | 12.32 | 12.43 | 742,978 | -0.79(-5.96%) |
Oct 01, 2008 | 13.39 | 13.48 | 12.84 | 13.22 | 1,112,211 | -0.73(-5.25%) |
Sep 30, 2008 | 14.97 | 14.97 | 13.70 | 13.95 | 1,404,552 | -0.84(-5.65%) |
Sep 29, 2008 | 14.98 | 15.00 | 14.55 | 14.79 | 628,504 | -0.37(-2.42%) |
Sep 26, 2008 | 14.50 | 15.23 | 14.01 | 15.15 | 608,795 | +0.54(+3.70%) |
Sep 25, 2008 | 14.15 | 14.72 | 13.63 | 14.61 | 568,534 | +0.56(+4.02%) |
Sep 24, 2008 | 13.73 | 14.17 | 13.73 | 14.05 | 451,658 | +0.31(+2.26%) |
Sep 23, 2008 | 13.65 | 14.13 | 13.50 | 13.73 | 603,875 | +0.10(+0.76%) |
Sep 22, 2008 | 13.89 | 14.09 | 13.12 | 13.63 | 633,584 | -0.35(-2.50%) |
Sep 19, 2008 | 13.89 | 14.12 | 12.66 | 13.98 | 1,069,032 | +0.68(+5.08%) |
Sep 18, 2008 | 14.08 | 14.40 | 12.54 | 13.31 | 1,391,171 | -0.45(-3.24%) |
Sep 17, 2008 | 14.33 | 15.02 | 13.71 | 13.75 | 631,995 | -0.77(-5.32%) |
Sep 16, 2008 | 14.51 | 14.84 | 14.09 | 14.52 | 863,330 | -0.16(-1.08%) |
Sep 15, 2008 | 14.38 | 15.07 | 14.08 | 14.68 | 515,274 | +0.11(+0.76%) |
Sep 12, 2008 | 14.98 | 15.26 | 14.48 | 14.57 | 485,995 | -0.50(-3.33%) |
Sep 11, 2008 | 14.47 | 15.18 | 14.18 | 15.07 | 586,992 | +0.39(+2.66%) |
Sep 10, 2008 | 14.41 | 14.77 | 14.21 | 14.68 | 495,949 | +0.48(+3.36%) |
Sep 09, 2008 | 15.06 | 15.08 | 14.20 | 14.20 | 749,864 | -0.79(-5.25%) |
Sep 08, 2008 | 14.73 | 15.27 | 14.73 | 14.99 | 689,713 | +0.31(+2.11%) |
Sep 05, 2008 | 15.33 | 15.33 | 14.55 | 14.68 | 574,857 | -0.74(-4.80%) |
Sep 04, 2008 | 15.53 | 15.54 | 15.01 | 15.42 | 588,583 | -0.25(-1.57%) |
Sep 03, 2008 | 15.70 | 15.96 | 15.37 | 15.67 | 1,330,682 | -0.01(-0.05%) |
Sep 02, 2008 | 15.29 | 15.99 | 15.04 | 15.68 | 982,974 | +0.64(+4.23%) |
Aug 29, 2008 | 15.29 | 15.29 | 14.94 | 15.04 | 232,004 | -0.28(-1.82%) |
Aug 28, 2008 | 15.29 | 15.42 | 15.22 | 15.32 | 241,762 | +0.06(+0.42%) |
Aug 27, 2008 | 14.90 | 15.45 | 14.86 | 15.25 | 318,643 | +0.32(+2.13%) |
Aug 26, 2008 | 14.98 | 14.98 | 14.72 | 14.94 | 421,426 | -0.04(-0.27%) |
Aug 25, 2008 | 15.37 | 15.37 | 14.97 | 14.98 | 395,692 | -0.45(-2.94%) |
Aug 22, 2008 | 15.17 | 15.60 | 15.17 | 15.43 | 348,940 | +0.41(+2.70%) |
Aug 21, 2008 | 15.21 | 15.29 | 14.96 | 15.02 | 416,215 | -0.19(-1.26%) |
Aug 20, 2008 | 15.21 | 15.84 | 15.01 | 15.21 | 373,400 | +0.01(+0.05%) |
Aug 19, 2008 | 15.36 | 15.45 | 15.00 | 15.21 | 485,946 | -0.28(-1.80%) |
Aug 18, 2008 | 15.65 | 16.04 | 15.45 | 15.49 | 588,588 | -0.08(-0.51%) |
Aug 15, 2008 | 15.72 | 15.91 | 15.14 | 15.56 | 582,660 | -0.04(-0.26%) |
Aug 14, 2008 | 15.53 | 15.72 | 15.25 | 15.60 | 592,131 | -0.04(-0.25%) |
Aug 13, 2008 | 15.76 | 15.76 | 15.14 | 15.64 | 548,492 | -0.05(-0.30%) |
Aug 12, 2008 | 15.60 | 15.94 | 15.33 | 15.69 | 837,145 | +0.04(+0.25%) |
Aug 11, 2008 | 15.35 | 15.88 | 15.06 | 15.65 | 534,726 | +0.32(+2.08%) |
Aug 08, 2008 | 14.86 | 15.56 | 14.73 | 15.33 | 674,296 | +0.52(+3.49%) |
Aug 07, 2008 | 14.72 | 15.01 | 14.44 | 14.82 | 475,602 | +0.03(+0.22%) |
Aug 06, 2008 | 15.02 | 15.03 | 14.67 | 14.79 | 620,734 | -0.24(-1.59%) |
Aug 05, 2008 | 14.72 | 15.07 | 14.44 | 15.02 | 755,244 | +0.37(+2.50%) |
Aug 04, 2008 | 14.89 | 15.05 | 14.36 | 14.66 | 556,166 | -0.29(-1.97%) |
Aug 01, 2008 | 14.23 | 15.02 | 14.18 | 14.95 | 919,058 | +0.84(+5.92%) |
Jul 31, 2008 | 13.85 | 14.48 | 13.83 | 14.12 | 647,504 | +0.08(+0.57%) |
Jul 30, 2008 | 14.16 | 14.32 | 13.73 | 14.04 | 614,205 | -0.03(-0.23%) |
Jul 29, 2008 | 14.07 | 14.26 | 13.65 | 14.07 | 710,505 | +0.20(+1.43%) |
Jul 28, 2008 | 14.08 | 14.32 | 13.66 | 13.87 | 663,579 | -0.21(-1.53%) |
Jul 25, 2008 | 13.58 | 14.49 | 13.41 | 14.08 | 1,330,627 | +0.95(+7.21%) |
Jul 24, 2008 | 13.50 | 13.64 | 13.04 | 13.14 | 989,959 | -0.34(-2.54%) |
Jul 23, 2008 | 12.52 | 13.53 | 12.33 | 13.48 | 1,639,496 | +1.14(+9.22%) |
Jul 22, 2008 | 11.97 | 12.49 | 11.76 | 12.34 | 910,677 | +0.21(+1.70%) |
Jul 21, 2008 | 11.86 | 12.15 | 11.74 | 12.14 | 685,094 | +0.25(+2.08%) |
Jul 18, 2008 | 11.83 | 12.10 | 11.56 | 11.89 | 568,764 | +0.00(+0.00%) |
Jul 17, 2008 | 11.81 | 12.18 | 11.54 | 11.89 | 747,826 | +0.18(+1.49%) |
Jul 16, 2008 | 11.78 | 12.05 | 11.35 | 11.71 | 1,534,322 | -0.57(-4.66%) |
Jul 15, 2008 | 10.99 | 12.56 | 10.74 | 12.29 | 2,400,591 | +2.13(+21.00%) |
Jul 14, 2008 | 9.374 | 10.66 | 9.374 | 10.15 | 2,168,835 | +1.00(+10.96%) |
Jul 11, 2008 | 9.056 | 9.223 | 8.905 | 9.151 | 382,856 | +0.00(+0.00%) |
Jul 10, 2008 | 9.095 | 9.350 | 9.016 | 9.151 | 228,212 | +0.04(+0.44%) |
Jul 09, 2008 | 9.382 | 9.382 | 8.952 | 9.111 | 262,850 | -0.25(-2.64%) |
Jul 08, 2008 | 9.040 | 9.374 | 8.857 | 9.358 | 361,775 | +0.32(+3.52%) |
Jul 07, 2008 | 9.111 | 9.191 | 8.769 | 9.040 | 520,910 | -0.02(-0.26%) |
Jul 04, 2008 | 8.912 | 9.191 | 8.753 | 9.064 | 223,100 | +0.00(+0.00%) |
Jul 03, 2008 | 8.912 | 9.191 | 8.753 | 9.064 | 223,100 | +0.18(+2.06%) |
Jul 02, 2008 | 8.817 | 9.048 | 8.769 | 8.881 | 504,676 | +0.06(+0.72%) |
Jul 01, 2008 | 8.698 | 9.000 | 8.658 | 8.817 | 505,570 | +0.05(+0.54%) |
Jun 30, 2008 | 8.650 | 8.960 | 8.650 | 8.769 | 517,997 | -0.09(-0.99%) |
Jun 27, 2008 | 8.992 | 9.143 | 8.852 | 8.857 | 800,283 | -0.12(-1.33%) |
Jun 26, 2008 | 9.032 | 9.032 | 8.753 | 8.976 | 472,317 | -0.07(-0.79%) |
Jun 25, 2008 | 8.905 | 9.247 | 8.905 | 9.048 | 518,121 | +0.17(+1.88%) |
Jun 24, 2008 | 8.853 | 9.016 | 8.785 | 8.881 | 490,176 | -0.09(-0.98%) |
Jun 23, 2008 | 9.183 | 9.342 | 8.912 | 8.968 | 675,881 | -0.22(-2.42%) |
Jun 20, 2008 | 9.541 | 9.581 | 9.190 | 9.191 | 4,742,372 | -0.41(-4.31%) |
Jun 19, 2008 | 9.557 | 9.772 | 9.350 | 9.605 | 301,344 | +0.04(+0.42%) |
Jun 18, 2008 | 9.470 | 9.629 | 9.302 | 9.565 | 355,523 | +0.03(+0.33%) |
Jun 17, 2008 | 9.756 | 9.756 | 9.462 | 9.533 | 286,743 | -0.16(-1.64%) |
Jun 16, 2008 | 9.533 | 9.700 | 9.390 | 9.692 | 377,374 | +0.14(+1.42%) |
Jun 13, 2008 | 9.501 | 9.557 | 9.279 | 9.557 | 389,954 | +0.10(+1.09%) |
Jun 12, 2008 | 9.509 | 9.796 | 9.446 | 9.454 | 194,227 | +0.03(+0.34%) |
Jun 11, 2008 | 9.764 | 9.764 | 9.422 | 9.422 | 272,641 | -0.33(-3.43%) |
Jun 10, 2008 | 9.660 | 9.851 | 9.557 | 9.756 | 395,175 | +0.02(+0.16%) |
Jun 09, 2008 | 9.812 | 9.907 | 9.589 | 9.740 | 319,313 | -0.06(-0.65%) |
Jun 06, 2008 | 10.22 | 10.27 | 9.796 | 9.804 | 509,536 | -0.53(-5.08%) |
Jun 05, 2008 | 10.31 | 10.51 | 10.25 | 10.33 | 388,005 | +0.03(+0.31%) |
Jun 04, 2008 | 10.25 | 10.46 | 10.17 | 10.30 | 382,765 | -0.01(-0.08%) |
Jun 03, 2008 | 10.42 | 10.63 | 10.15 | 10.31 | 460,488 | -0.08(-0.77%) |
Jun 02, 2008 | 10.56 | 10.73 | 10.19 | 10.38 | 279,375 | -0.18(-1.73%) |
May 30, 2008 | 10.84 | 10.84 | 10.51 | 10.57 | 564,372 | -0.27(-2.50%) |
May 29, 2008 | 10.61 | 10.98 | 10.61 | 10.84 | 406,720 | +0.21(+1.95%) |
May 28, 2008 | 10.87 | 10.87 | 10.53 | 10.63 | 324,607 | -0.09(-0.82%) |
May 27, 2008 | 10.25 | 10.73 | 10.07 | 10.72 | 478,104 | +0.52(+5.07%) |
May 26, 2008 | 10.27 | 10.27 | 10.02 | 10.20 | 360,029 | +0.00(+0.00%) |
May 23, 2008 | 10.27 | 10.27 | 10.02 | 10.20 | 360,029 | -0.13(-1.23%) |
May 22, 2008 | 10.23 | 10.50 | 10.13 | 10.33 | 270,165 | +0.16(+1.56%) |
May 21, 2008 | 10.20 | 10.50 | 10.07 | 10.17 | 594,488 | +0.00(+0.00%) |
May 20, 2008 | 9.979 | 10.27 | 9.979 | 10.17 | 432,005 | +0.15(+1.51%) |
May 19, 2008 | 10.19 | 10.27 | 9.931 | 10.02 | 381,196 | -0.18(-1.72%) |
May 16, 2008 | 10.22 | 10.34 | 9.987 | 10.19 | 365,933 | +0.02(+0.16%) |
May 15, 2008 | 10.09 | 10.23 | 9.955 | 10.18 | 213,810 | +0.06(+0.63%) |
May 14, 2008 | 10.16 | 10.28 | 10.07 | 10.11 | 255,637 | -0.02(-0.23%) |
May 13, 2008 | 10.06 | 10.19 | 9.983 | 10.14 | 375,421 | +0.10(+1.03%) |
May 12, 2008 | 9.923 | 10.13 | 9.915 | 10.03 | 282,625 | +0.16(+1.61%) |
May 09, 2008 | 9.859 | 10.11 | 9.772 | 9.875 | 218,206 | -0.11(-1.12%) |
May 08, 2008 | 9.963 | 10.05 | 9.778 | 9.987 | 299,105 | +0.04(+0.40%) |
May 07, 2008 | 10.13 | 10.34 | 9.899 | 9.947 | 295,738 | -0.19(-1.88%) |
May 06, 2008 | 10.01 | 10.27 | 9.859 | 10.14 | 405,382 | +0.06(+0.63%) |
May 05, 2008 | 10.02 | 10.10 | 9.838 | 10.07 | 585,677 | +0.07(+0.72%) |
May 02, 2008 | 10.45 | 10.45 | 9.828 | 10.00 | 744,078 | -0.39(-3.75%) |
May 01, 2008 | 9.700 | 10.40 | 9.700 | 10.39 | 634,246 | +0.76(+7.93%) |
Apr 30, 2008 | 9.772 | 9.899 | 9.589 | 9.629 | 366,123 | -0.10(-1.06%) |
Apr 29, 2008 | 9.660 | 9.780 | 9.557 | 9.732 | 385,989 | +0.08(+0.82%) |
Apr 28, 2008 | 9.756 | 9.772 | 9.549 | 9.653 | 415,634 | -0.13(-1.30%) |
Apr 25, 2008 | 10.04 | 10.04 | 9.653 | 9.780 | 480,418 | -0.18(-1.76%) |
Apr 24, 2008 | 9.748 | 9.963 | 9.597 | 9.955 | 719,345 | +0.11(+1.13%) |
Apr 23, 2008 | 10.00 | 10.02 | 9.517 | 9.844 | 967,767 | +0.41(+4.39%) |
Apr 22, 2008 | 9.732 | 9.732 | 9.215 | 9.430 | 723,146 | -0.37(-3.74%) |
Apr 21, 2008 | 9.979 | 10.01 | 9.414 | 9.796 | 668,499 | -0.24(-2.38%) |
Apr 18, 2008 | 9.286 | 10.07 | 9.286 | 10.03 | 768,769 | +0.92(+10.13%) |
Apr 17, 2008 | 8.984 | 9.294 | 8.984 | 9.111 | 323,591 | +0.06(+0.70%) |
Apr 16, 2008 | 8.984 | 9.223 | 8.952 | 9.048 | 378,887 | +0.15(+1.70%) |
Apr 15, 2008 | 8.793 | 8.984 | 8.634 | 8.897 | 237,684 | +0.17(+1.91%) |
Apr 14, 2008 | 8.706 | 8.873 | 8.602 | 8.729 | 428,399 | -0.01(-0.09%) |
Apr 11, 2008 | 8.741 | 9.032 | 8.650 | 8.737 | 539,833 | -0.39(-4.27%) |
Apr 10, 2008 | 9.040 | 9.390 | 8.912 | 9.127 | 488,368 | +0.10(+1.15%) |
Apr 09, 2008 | 9.151 | 9.310 | 8.912 | 9.024 | 304,995 | -0.10(-1.05%) |
Apr 08, 2008 | 9.103 | 9.231 | 8.992 | 9.119 | 289,369 | -0.01(-0.09%) |
Apr 07, 2008 | 9.191 | 9.239 | 9.095 | 9.127 | 200,802 | -0.03(-0.35%) |
Apr 04, 2008 | 9.167 | 9.302 | 8.968 | 9.159 | 291,958 | +0.03(+0.35%) |
Apr 03, 2008 | 9.167 | 9.279 | 9.103 | 9.127 | 322,433 | -0.08(-0.86%) |
Apr 02, 2008 | 9.326 | 9.406 | 9.151 | 9.207 | 535,746 | -0.23(-2.45%) |
Apr 01, 2008 | 9.151 | 9.485 | 9.143 | 9.438 | 486,515 | +0.39(+4.31%) |
Mar 31, 2008 | 9.008 | 9.247 | 9.000 | 9.048 | 369,277 | +0.07(+0.80%) |
Mar 28, 2008 | 8.968 | 9.111 | 8.952 | 8.976 | 358,133 | -0.04(-0.44%) |
Mar 27, 2008 | 9.048 | 9.183 | 8.920 | 9.016 | 392,489 | -0.02(-0.26%) |
Mar 26, 2008 | 8.944 | 9.326 | 8.822 | 9.040 | 543,833 | +0.04(+0.44%) |
Mar 25, 2008 | 9.080 | 9.318 | 8.873 | 9.000 | 348,821 | -0.10(-1.05%) |
Mar 24, 2008 | 8.825 | 9.390 | 8.570 | 9.095 | 398,121 | +0.34(+3.91%) |
Mar 21, 2008 | 8.745 | 8.801 | 8.483 | 8.753 | 946,988 | +0.00(+0.00%) |
Mar 20, 2008 | 8.745 | 8.801 | 8.483 | 8.753 | 946,988 | +0.09(+1.01%) |
Mar 19, 2008 | 8.706 | 9.064 | 8.626 | 8.666 | 509,868 | -0.01(-0.09%) |
Mar 18, 2008 | 8.459 | 8.690 | 8.347 | 8.674 | 389,194 | +0.28(+3.32%) |
Mar 17, 2008 | 8.435 | 8.610 | 8.379 | 8.395 | 307,155 | -0.15(-1.77%) |
Mar 14, 2008 | 9.080 | 9.135 | 8.499 | 8.546 | 742,466 | -0.47(-5.21%) |
Mar 13, 2008 | 8.889 | 9.111 | 8.785 | 9.016 | 426,327 | +0.03(+0.35%) |
Mar 12, 2008 | 9.119 | 9.318 | 8.849 | 8.984 | 682,805 | -0.10(-1.14%) |
Mar 11, 2008 | 8.920 | 9.223 | 8.706 | 9.088 | 687,884 | +0.33(+3.82%) |
Mar 10, 2008 | 8.753 | 8.881 | 8.753 | 8.753 | 519,058 | +0.02(+0.27%) |
Mar 07, 2008 | 8.710 | 8.912 | 8.682 | 8.729 | 596,640 | -0.03(-0.36%) |
Mar 06, 2008 | 8.849 | 9.430 | 8.753 | 8.761 | 972,608 | +0.16(+1.85%) |
Mar 05, 2008 | 8.634 | 8.674 | 8.475 | 8.602 | 381,696 | +0.01(+0.09%) |
Mar 04, 2008 | 8.626 | 8.761 | 8.499 | 8.594 | 1,145,485 | -0.06(-0.74%) |
Mar 03, 2008 | 9.048 | 9.088 | 8.554 | 8.658 | 1,034,638 | -0.37(-4.14%) |
Feb 29, 2008 | 9.159 | 9.231 | 8.952 | 9.032 | 971,552 | -0.21(-2.32%) |
Feb 28, 2008 | 9.247 | 9.398 | 9.167 | 9.247 | 646,321 | -0.07(-0.77%) |
Feb 27, 2008 | 9.358 | 9.533 | 9.279 | 9.318 | 524,893 | -0.06(-0.68%) |
Feb 26, 2008 | 9.406 | 9.549 | 9.310 | 9.382 | 400,133 | -0.02(-0.17%) |
Feb 25, 2008 | 9.358 | 9.430 | 9.239 | 9.398 | 462,829 | +0.02(+0.17%) |
Feb 22, 2008 | 9.286 | 9.414 | 9.072 | 9.382 | 580,404 | +0.14(+1.46%) |
Feb 21, 2008 | 9.828 | 9.939 | 9.231 | 9.247 | 640,226 | -0.53(-5.37%) |
Feb 20, 2008 | 9.605 | 9.820 | 9.597 | 9.772 | 376,543 | +0.14(+1.49%) |
Feb 19, 2008 | 9.708 | 9.796 | 9.541 | 9.629 | 467,573 | -0.06(-0.66%) |
Feb 18, 2008 | 9.716 | 9.804 | 9.613 | 9.692 | 464,144 | +0.00(+0.00%) |
Feb 15, 2008 | 9.716 | 9.804 | 9.613 | 9.692 | 463,987 | -0.08(-0.81%) |
Feb 14, 2008 | 9.963 | 10.03 | 9.637 | 9.772 | 803,753 | -0.21(-2.07%) |
Feb 13, 2008 | 9.764 | 10.02 | 9.692 | 9.979 | 417,764 | +0.30(+3.13%) |
Feb 12, 2008 | 9.692 | 9.859 | 9.549 | 9.676 | 712,360 | +0.02(+0.16%) |
Feb 11, 2008 | 9.637 | 9.740 | 9.477 | 9.660 | 488,039 | +0.02(+0.17%) |
Feb 08, 2008 | 9.748 | 9.899 | 9.557 | 9.645 | 365,018 | -0.14(-1.46%) |
Feb 07, 2008 | 9.764 | 9.963 | 9.589 | 9.788 | 884,380 | -0.02(-0.16%) |
Feb 06, 2008 | 9.875 | 10.11 | 9.796 | 9.804 | 495,645 | -0.01(-0.08%) |
Feb 05, 2008 | 9.979 | 10.16 | 9.812 | 9.812 | 614,677 | -0.32(-3.14%) |
Feb 04, 2008 | 10.14 | 10.36 | 10.10 | 10.13 | 625,404 | -0.05(-0.47%) |