Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 6.233 | 6.257 | 6.163 | 6.180 | 0 | -0.01(-0.18%) |
Jan 29, 2009 | 6.279 | 6.299 | 6.182 | 6.191 | 754,227 | -0.14(-2.17%) |
Jan 28, 2009 | 6.243 | 6.355 | 6.243 | 6.329 | 1,107,175 | +0.14(+2.22%) |
Jan 27, 2009 | 6.021 | 6.226 | 6.021 | 6.191 | 550,049 | +0.20(+3.39%) |
Jan 26, 2009 | 5.895 | 6.037 | 5.895 | 5.988 | 574,551 | +0.09(+1.46%) |
Jan 23, 2009 | 5.912 | 5.943 | 5.827 | 5.902 | 521,127 | -0.13(-2.12%) |
Jan 22, 2009 | 5.970 | 6.049 | 5.906 | 6.030 | 433,582 | -0.03(-0.52%) |
Jan 21, 2009 | 5.934 | 6.062 | 5.871 | 6.062 | 462,913 | +0.18(+3.00%) |
Jan 20, 2009 | 6.102 | 6.144 | 5.879 | 5.885 | 510,881 | -0.25(-4.10%) |
Jan 16, 2009 | 6.099 | 6.155 | 6.060 | 6.137 | 1,468,704 | +0.06(+1.05%) |
Jan 15, 2009 | 5.987 | 6.093 | 5.881 | 6.073 | 911,559 | +0.08(+1.33%) |
Jan 14, 2009 | 5.954 | 6.010 | 5.916 | 5.993 | 602,960 | -0.05(-0.75%) |
Jan 13, 2009 | 5.899 | 6.051 | 5.899 | 6.038 | 409,221 | +0.13(+2.14%) |
Jan 12, 2009 | 5.898 | 5.967 | 5.891 | 5.912 | 883,944 | +0.07(+1.23%) |
Jan 09, 2009 | 5.893 | 5.912 | 5.821 | 5.840 | 299,370 | -0.02(-0.37%) |
Jan 08, 2009 | 5.843 | 5.865 | 5.758 | 5.862 | 437,828 | -0.03(-0.53%) |
Jan 07, 2009 | 5.876 | 5.945 | 5.864 | 5.893 | 228,430 | -0.10(-1.59%) |
Jan 06, 2009 | 6.027 | 6.082 | 5.962 | 5.988 | 1,868,184 | -0.02(-0.29%) |
Jan 05, 2009 | 6.098 | 6.118 | 5.973 | 6.005 | 1,208,438 | -0.12(-2.04%) |
Jan 02, 2009 | 5.998 | 6.138 | 5.926 | 6.130 | 0 | +0.15(+2.56%) |
Jan 01, 2009 | 5.820 | 6.005 | 5.820 | 5.977 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.820 | 6.005 | 5.820 | 5.977 | 496,190 | +0.15(+2.49%) |
Dec 30, 2008 | 5.751 | 5.843 | 5.745 | 5.832 | 440,768 | +0.15(+2.55%) |
Dec 29, 2008 | 5.801 | 5.810 | 5.645 | 5.687 | 701,111 | -0.10(-1.78%) |
Dec 26, 2008 | 5.788 | 5.807 | 5.759 | 5.790 | 616,678 | +0.02(+0.38%) |
Dec 24, 2008 | 5.809 | 5.809 | 5.730 | 5.768 | 662,711 | +0.00(+0.00%) |
Dec 23, 2008 | 5.866 | 5.866 | 5.757 | 5.768 | 339,953 | -0.07(-1.12%) |
Dec 22, 2008 | 5.910 | 5.930 | 5.713 | 5.834 | 247,861 | -0.08(-1.29%) |
Dec 19, 2008 | 5.998 | 6.057 | 5.881 | 5.910 | 196,915 | -0.10(-1.64%) |
Dec 18, 2008 | 6.055 | 6.140 | 5.947 | 6.009 | 309,572 | +0.03(+0.50%) |
Dec 17, 2008 | 5.930 | 6.068 | 5.866 | 5.979 | 509,440 | +0.02(+0.34%) |
Dec 16, 2008 | 5.752 | 5.963 | 5.752 | 5.959 | 908,344 | +0.26(+4.49%) |
Dec 15, 2008 | 5.884 | 5.884 | 5.670 | 5.703 | 675,167 | -0.12(-2.09%) |
Dec 12, 2008 | 5.843 | 5.843 | 5.700 | 5.824 | 1,266,127 | -0.10(-1.76%) |
Dec 11, 2008 | 5.926 | 6.094 | 5.887 | 5.929 | 910,259 | -0.06(-0.97%) |
Dec 10, 2008 | 6.002 | 6.056 | 5.912 | 5.987 | 464,188 | +0.04(+0.60%) |
Dec 09, 2008 | 6.029 | 6.137 | 5.889 | 5.951 | 447,351 | -0.16(-2.56%) |
Dec 08, 2008 | 6.096 | 6.168 | 6.032 | 6.107 | 333,478 | +0.15(+2.57%) |
Dec 05, 2008 | 5.656 | 5.954 | 5.568 | 5.954 | 287,221 | +0.25(+4.44%) |
Dec 04, 2008 | 5.779 | 5.860 | 5.623 | 5.701 | 269,046 | -0.12(-2.07%) |
Dec 03, 2008 | 5.673 | 5.841 | 5.529 | 5.821 | 389,118 | +0.16(+2.87%) |
Dec 02, 2008 | 5.629 | 5.676 | 5.509 | 5.659 | 150,594 | +0.15(+2.75%) |
Dec 01, 2008 | 5.777 | 5.777 | 5.493 | 5.507 | 603,191 | -0.38(-6.47%) |
Nov 28, 2008 | 5.795 | 5.888 | 5.795 | 5.888 | 237,505 | +0.08(+1.32%) |
Nov 26, 2008 | 5.599 | 5.829 | 5.599 | 5.812 | 955,383 | +0.11(+1.97%) |
Nov 25, 2008 | 5.879 | 5.879 | 5.596 | 5.699 | 270,333 | +0.01(+0.25%) |
Nov 24, 2008 | 5.492 | 5.773 | 5.488 | 5.685 | 674,091 | +0.23(+4.21%) |
Nov 21, 2008 | 5.236 | 5.470 | 5.131 | 5.455 | 840,229 | +0.19(+3.58%) |
Nov 20, 2008 | 5.656 | 5.656 | 5.223 | 5.267 | 1,852,404 | -0.41(-7.18%) |
Nov 19, 2008 | 5.968 | 6.085 | 5.674 | 5.674 | 896,643 | -0.31(-5.22%) |
Nov 18, 2008 | 6.308 | 6.308 | 5.882 | 5.987 | 556,158 | -0.17(-2.74%) |
Nov 17, 2008 | 6.274 | 6.297 | 6.155 | 6.155 | 1,591,587 | -0.16(-2.59%) |
Nov 14, 2008 | 6.539 | 6.625 | 6.319 | 6.319 | 346,389 | -0.31(-4.66%) |
Nov 13, 2008 | 6.407 | 6.628 | 6.063 | 6.628 | 847,094 | +0.32(+5.05%) |
Nov 12, 2008 | 6.588 | 6.588 | 6.301 | 6.310 | 356,361 | -0.36(-5.41%) |
Nov 11, 2008 | 6.714 | 6.776 | 6.621 | 6.671 | 227,380 | -0.14(-2.09%) |
Nov 10, 2008 | 7.103 | 7.103 | 6.774 | 6.813 | 338,128 | -0.10(-1.42%) |
Nov 07, 2008 | 6.853 | 6.936 | 6.819 | 6.911 | 201,821 | +0.10(+1.51%) |
Nov 06, 2008 | 7.014 | 7.044 | 6.778 | 6.808 | 516,305 | -0.23(-3.32%) |
Nov 05, 2008 | 7.164 | 7.284 | 7.019 | 7.042 | 735,604 | -0.24(-3.30%) |
Nov 04, 2008 | 7.339 | 7.689 | 7.214 | 7.283 | 851,904 | +0.13(+1.83%) |
Nov 03, 2008 | 7.230 | 7.230 | 7.066 | 7.152 | 453,832 | +0.11(+1.62%) |
Oct 31, 2008 | 6.861 | 7.102 | 6.861 | 7.038 | 404,667 | +0.13(+1.88%) |
Oct 30, 2008 | 6.797 | 6.908 | 6.743 | 6.908 | 881,734 | +0.30(+4.54%) |
Oct 29, 2008 | 6.566 | 6.822 | 6.461 | 6.608 | 724,813 | +0.11(+1.71%) |
Oct 28, 2008 | 6.372 | 6.504 | 6.090 | 6.497 | 476,708 | +0.31(+5.06%) |
Oct 27, 2008 | 6.340 | 6.435 | 6.183 | 6.184 | 239,055 | -0.33(-5.14%) |
Oct 24, 2008 | 6.148 | 6.591 | 5.982 | 6.519 | 660,086 | -0.21(-3.06%) |
Oct 23, 2008 | 7.064 | 7.064 | 6.482 | 6.725 | 745,767 | -0.22(-3.15%) |
Oct 22, 2008 | 7.183 | 7.183 | 6.855 | 6.944 | 650,197 | -0.35(-4.82%) |
Oct 21, 2008 | 7.476 | 7.476 | 7.286 | 7.295 | 2,104,723 | -0.19(-2.51%) |
Oct 20, 2008 | 7.311 | 7.494 | 7.220 | 7.483 | 492,981 | +0.22(+3.06%) |
Oct 17, 2008 | 7.081 | 7.476 | 7.069 | 7.261 | 854,664 | -0.05(-0.70%) |
Oct 16, 2008 | 7.120 | 7.319 | 6.694 | 7.312 | 644,024 | +0.19(+2.70%) |
Oct 15, 2008 | 7.581 | 7.581 | 7.120 | 7.120 | 935,786 | -0.55(-7.21%) |
Oct 14, 2008 | 8.202 | 8.588 | 7.552 | 7.674 | 1,464,125 | -0.04(-0.50%) |
Oct 13, 2008 | 7.525 | 7.712 | 7.208 | 7.712 | 910,547 | +0.82(+11.97%) |
Oct 10, 2008 | 5.465 | 7.080 | 6.285 | 6.888 | 1,365,885 | -0.23(-3.27%) |
Oct 09, 2008 | 7.567 | 7.744 | 7.105 | 7.120 | 1,121,744 | -0.51(-6.67%) |
Oct 08, 2008 | 7.543 | 7.891 | 7.489 | 7.629 | 1,299,051 | -0.22(-2.79%) |
Oct 07, 2008 | 7.982 | 8.193 | 7.848 | 7.848 | 441,286 | -0.21(-2.63%) |
Oct 06, 2008 | 8.277 | 8.352 | 7.773 | 8.060 | 2,473,348 | -0.47(-5.49%) |
Oct 03, 2008 | 8.591 | 8.889 | 8.527 | 8.529 | 1,385,879 | -0.11(-1.31%) |
Oct 02, 2008 | 8.840 | 8.858 | 8.627 | 8.642 | 473,218 | -0.21(-2.42%) |
Oct 01, 2008 | 8.894 | 8.941 | 8.761 | 8.857 | 569,357 | -0.10(-1.15%) |
Sep 30, 2008 | 8.768 | 9.014 | 8.643 | 8.960 | 773,196 | +0.18(+2.01%) |
Sep 29, 2008 | 9.158 | 9.194 | 8.769 | 8.783 | 803,149 | -0.52(-5.59%) |
Sep 26, 2008 | 9.166 | 9.303 | 9.096 | 9.303 | 0 | -0.01(-0.10%) |
Sep 25, 2008 | 9.214 | 9.406 | 9.214 | 9.313 | 657,671 | +0.06(+0.64%) |
Sep 24, 2008 | 9.213 | 9.299 | 9.188 | 9.253 | 291,102 | -0.02(-0.17%) |
Sep 23, 2008 | 9.230 | 9.403 | 8.999 | 9.269 | 897,354 | -0.01(-0.13%) |
Sep 22, 2008 | 9.623 | 9.623 | 9.266 | 9.281 | 525,694 | -0.20(-2.08%) |
Sep 19, 2008 | 78.07 | 23.43 | 8.968 | 9.478 | 0 | +0.12(+1.30%) |
Sep 18, 2008 | 9.108 | 9.388 | 9.019 | 9.356 | 2,077,006 | +0.25(+2.69%) |
Sep 17, 2008 | 9.349 | 9.349 | 9.105 | 9.111 | 3,153,915 | -0.28(-2.96%) |
Sep 16, 2008 | 9.291 | 9.405 | 9.225 | 9.389 | 2,157,910 | +0.02(+0.22%) |
Sep 15, 2008 | 9.057 | 9.517 | 8.980 | 9.369 | 2,537,313 | -0.20(-2.09%) |
Sep 12, 2008 | 9.545 | 9.587 | 9.495 | 9.569 | 1,796,355 | -0.04(-0.46%) |
Sep 11, 2008 | 9.522 | 9.614 | 9.431 | 9.613 | 853,332 | +0.11(+1.12%) |
Sep 10, 2008 | 9.517 | 9.553 | 9.491 | 9.507 | 1,530,588 | +0.01(+0.09%) |
Sep 09, 2008 | 9.583 | 9.712 | 9.498 | 9.498 | 552,726 | -0.09(-0.90%) |
Sep 08, 2008 | 9.572 | 9.722 | 9.520 | 9.584 | 2,223,175 | +0.16(+1.69%) |
Sep 05, 2008 | 9.391 | 9.447 | 9.299 | 9.425 | 0 | -0.03(-0.35%) |
Sep 04, 2008 | 9.753 | 9.753 | 9.458 | 9.458 | 1,734,350 | -0.32(-3.24%) |
Sep 03, 2008 | 9.759 | 9.823 | 9.731 | 9.775 | 653,528 | +0.02(+0.21%) |
Sep 02, 2008 | 10.07 | 10.07 | 9.736 | 9.755 | 856,643 | +0.04(+0.45%) |
Aug 29, 2008 | 9.837 | 9.844 | 9.703 | 9.711 | 487,012 | -0.11(-1.08%) |
Aug 28, 2008 | 9.731 | 9.822 | 9.719 | 9.817 | 1,193,785 | +0.12(+1.26%) |
Aug 27, 2008 | 9.691 | 9.719 | 9.614 | 9.695 | 566,309 | +0.04(+0.44%) |
Aug 26, 2008 | 9.631 | 9.692 | 9.603 | 9.653 | 1,223,776 | +0.00(+0.03%) |
Aug 25, 2008 | 9.825 | 9.825 | 9.609 | 9.650 | 525,854 | -0.15(-1.51%) |
Aug 22, 2008 | 9.780 | 9.828 | 9.719 | 9.798 | 363,629 | +0.08(+0.85%) |
Aug 21, 2008 | 9.642 | 9.736 | 9.584 | 9.716 | 780,824 | +0.01(+0.08%) |
Aug 20, 2008 | 9.681 | 9.744 | 9.655 | 9.708 | 565,079 | -0.01(-0.10%) |
Aug 19, 2008 | 9.742 | 9.753 | 9.686 | 9.717 | 971,438 | -0.03(-0.30%) |
Aug 18, 2008 | 9.847 | 9.889 | 9.716 | 9.747 | 1,132,279 | -0.09(-0.92%) |
Aug 15, 2008 | 9.853 | 9.853 | 9.776 | 9.837 | 0 | +0.05(+0.56%) |
Aug 14, 2008 | 9.756 | 9.826 | 9.689 | 9.783 | 2,280,249 | -0.00(-0.05%) |
Aug 13, 2008 | 9.758 | 9.817 | 9.706 | 9.787 | 1,584,235 | +0.03(+0.27%) |
Aug 12, 2008 | 9.834 | 9.834 | 9.736 | 9.761 | 1,304,110 | -0.05(-0.53%) |
Aug 11, 2008 | 9.936 | 9.936 | 9.700 | 9.812 | 1,213,100 | +0.06(+0.65%) |
Aug 08, 2008 | 9.591 | 9.755 | 9.524 | 9.749 | 1,106,214 | +0.19(+2.04%) |
Aug 07, 2008 | 9.637 | 9.653 | 9.536 | 9.555 | 1,097,280 | -0.10(-1.00%) |
Aug 06, 2008 | 9.577 | 9.670 | 9.536 | 9.652 | 1,679,030 | +0.11(+1.11%) |
Aug 05, 2008 | 9.420 | 9.545 | 9.358 | 9.545 | 2,395,166 | +0.25(+2.74%) |
Aug 04, 2008 | 9.225 | 9.317 | 9.217 | 9.291 | 966,033 | +0.04(+0.39%) |
Aug 01, 2008 | 9.324 | 9.324 | 9.236 | 9.255 | 530,939 | -0.03(-0.30%) |
Jul 31, 2008 | 9.235 | 9.353 | 9.235 | 9.283 | 757,026 | +0.03(+0.32%) |
Jul 30, 2008 | 9.241 | 9.310 | 9.181 | 9.253 | 437,137 | +0.06(+0.63%) |
Jul 29, 2008 | 9.196 | 9.227 | 9.171 | 9.196 | 257,672 | +0.04(+0.41%) |
Jul 28, 2008 | 9.403 | 9.403 | 9.139 | 9.158 | 434,127 | -0.11(-1.23%) |
Jul 25, 2008 | 9.264 | 9.295 | 9.238 | 9.272 | 491,431 | +0.00(+0.02%) |
Jul 24, 2008 | 9.427 | 9.427 | 9.213 | 9.271 | 1,393,448 | -0.03(-0.34%) |
Jul 23, 2008 | 9.306 | 9.358 | 9.281 | 9.302 | 888,363 | +0.01(+0.12%) |
Jul 22, 2008 | 9.150 | 9.291 | 9.135 | 9.291 | 1,291,129 | +0.14(+1.55%) |
Jul 21, 2008 | 9.236 | 9.236 | 9.119 | 9.149 | 303,917 | -0.07(-0.75%) |
Jul 18, 2008 | 9.227 | 9.227 | 9.160 | 9.217 | 139,764 | -0.04(-0.40%) |
Jul 17, 2008 | 9.227 | 9.281 | 9.155 | 9.255 | 2,570,596 | +0.06(+0.68%) |
Jul 16, 2008 | 9.075 | 9.200 | 9.075 | 9.192 | 989,248 | +0.17(+1.85%) |
Jul 15, 2008 | 8.919 | 9.069 | 8.876 | 9.025 | 1,075,730 | +0.12(+1.30%) |
Jul 14, 2008 | 9.096 | 9.096 | 8.877 | 8.910 | 260,983 | -0.06(-0.63%) |
Jul 11, 2008 | 8.933 | 9.007 | 8.875 | 8.966 | 582,358 | -0.02(-0.24%) |
Jul 10, 2008 | 8.933 | 8.988 | 8.874 | 8.988 | 482,818 | +0.07(+0.82%) |
Jul 09, 2008 | 9.018 | 9.055 | 8.912 | 8.914 | 207,924 | -0.08(-0.85%) |
Jul 08, 2008 | 8.751 | 8.991 | 8.751 | 8.991 | 1,559,970 | +0.23(+2.58%) |
Jul 07, 2008 | 8.816 | 8.849 | 8.704 | 8.765 | 529,485 | -0.02(-0.23%) |
Jul 04, 2008 | 8.899 | 8.899 | 8.766 | 8.785 | 44,714 | +0.00(+0.00%) |
Jul 03, 2008 | 8.899 | 8.899 | 8.766 | 8.785 | 44,714 | -0.03(-0.37%) |
Jul 02, 2008 | 8.868 | 8.889 | 8.811 | 8.818 | 113,411 | -0.03(-0.34%) |
Jul 01, 2008 | 8.785 | 8.854 | 8.743 | 8.847 | 833,569 | +0.00(+0.00%) |
Jun 30, 2008 | 8.797 | 8.905 | 8.797 | 8.847 | 85,335 | +0.01(+0.11%) |
Jun 27, 2008 | 8.863 | 8.869 | 8.810 | 8.838 | 230,826 | -0.00(-0.02%) |
Jun 26, 2008 | 8.924 | 8.930 | 8.838 | 8.840 | 339,223 | -0.15(-1.63%) |
Jun 25, 2008 | 8.904 | 9.027 | 8.879 | 8.986 | 320,318 | +0.12(+1.30%) |
Jun 24, 2008 | 8.889 | 8.932 | 8.863 | 8.871 | 1,352,244 | -0.07(-0.79%) |
Jun 23, 2008 | 8.994 | 9.004 | 8.916 | 8.941 | 461,626 | -0.04(-0.47%) |
Jun 20, 2008 | 9.105 | 9.105 | 8.958 | 8.983 | 350,654 | -0.17(-1.89%) |
Jun 19, 2008 | 9.080 | 9.177 | 9.058 | 9.157 | 2,293,403 | +0.06(+0.70%) |
Jun 18, 2008 | 9.133 | 9.149 | 9.070 | 9.092 | 131,759 | -0.07(-0.72%) |
Jun 17, 2008 | 9.278 | 9.278 | 9.152 | 9.158 | 130,767 | -0.03(-0.34%) |
Jun 16, 2008 | 9.255 | 9.255 | 9.075 | 9.189 | 146,764 | +0.04(+0.39%) |
Jun 13, 2008 | 9.103 | 9.155 | 9.057 | 9.153 | 121,986 | +0.12(+1.28%) |
Jun 12, 2008 | 8.929 | 9.075 | 8.929 | 9.038 | 179,771 | +0.15(+1.69%) |
Jun 11, 2008 | 8.979 | 8.979 | 8.888 | 8.888 | 625,804 | -0.12(-1.33%) |
Jun 10, 2008 | 9.003 | 9.035 | 8.958 | 9.008 | 136,261 | -0.03(-0.35%) |
Jun 09, 2008 | 9.135 | 9.135 | 8.969 | 9.039 | 150,568 | -0.06(-0.70%) |
Jun 06, 2008 | 9.202 | 9.206 | 9.103 | 9.103 | 197,556 | -0.19(-2.05%) |
Jun 05, 2008 | 9.191 | 9.297 | 9.155 | 9.294 | 1,108,513 | +0.12(+1.36%) |
Jun 04, 2008 | 9.060 | 9.200 | 9.060 | 9.169 | 104,702 | +0.09(+0.97%) |
Jun 03, 2008 | 9.078 | 9.117 | 9.014 | 9.081 | 159,950 | +0.04(+0.41%) |
Jun 02, 2008 | 9.110 | 9.111 | 8.975 | 9.044 | 1,003,344 | -0.09(-0.94%) |
May 30, 2008 | 9.116 | 9.143 | 9.088 | 9.130 | 191,626 | +0.02(+0.19%) |
May 29, 2008 | 8.999 | 9.149 | 8.980 | 9.113 | 72,444 | +0.12(+1.34%) |
May 28, 2008 | 8.991 | 9.024 | 8.942 | 8.993 | 101,685 | -0.02(-0.24%) |
May 27, 2008 | 8.968 | 9.014 | 8.944 | 9.014 | 130,177 | +0.07(+0.77%) |
May 26, 2008 | 9.024 | 9.024 | 8.935 | 8.946 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.024 | 9.024 | 8.935 | 8.946 | 963,939 | -0.06(-0.69%) |
May 22, 2008 | 8.996 | 9.049 | 8.955 | 9.008 | 217,774 | +0.04(+0.44%) |
May 21, 2008 | 9.041 | 9.107 | 8.968 | 8.969 | 1,138,267 | -0.03(-0.30%) |
May 20, 2008 | 9.027 | 9.027 | 8.956 | 8.996 | 772,012 | +0.01(+0.12%) |
May 19, 2008 | 8.939 | 9.054 | 8.930 | 8.985 | 570,754 | +0.00(+0.05%) |
May 16, 2008 | 9.007 | 9.007 | 8.938 | 8.980 | 52,219 | +0.00(+0.05%) |
May 15, 2008 | 9.035 | 9.035 | 8.900 | 8.975 | 289,437 | +0.02(+0.21%) |
May 14, 2008 | 8.961 | 9.002 | 8.944 | 8.957 | 186,105 | +0.05(+0.51%) |
May 13, 2008 | 8.996 | 8.996 | 8.883 | 8.911 | 118,355 | -0.04(-0.45%) |
May 12, 2008 | 8.879 | 8.963 | 8.865 | 8.952 | 233,951 | +0.07(+0.74%) |
May 09, 2008 | 8.840 | 8.896 | 8.815 | 8.886 | 310,161 | -0.02(-0.19%) |
May 08, 2008 | 8.871 | 8.904 | 8.848 | 8.904 | 67,698 | +0.05(+0.62%) |
May 07, 2008 | 8.946 | 8.961 | 8.746 | 8.849 | 410,809 | -0.08(-0.93%) |
May 06, 2008 | 8.850 | 8.940 | 8.819 | 8.932 | 224,255 | +0.05(+0.58%) |
May 05, 2008 | 8.969 | 8.969 | 8.837 | 8.880 | 103,837 | -0.03(-0.37%) |
May 02, 2008 | 9.142 | 9.142 | 8.913 | 8.913 | 413,390 | -0.08(-0.90%) |
May 01, 2008 | 8.807 | 8.994 | 8.788 | 8.994 | 180,079 | +0.16(+1.86%) |
Apr 30, 2008 | 8.900 | 8.955 | 8.824 | 8.830 | 220,310 | -0.03(-0.39%) |
Apr 29, 2008 | 8.854 | 8.896 | 8.835 | 8.865 | 262,174 | +0.01(+0.11%) |
Apr 28, 2008 | 8.774 | 8.860 | 8.774 | 8.855 | 401,587 | +0.13(+1.47%) |
Apr 25, 2008 | 8.626 | 8.740 | 8.574 | 8.727 | 226,125 | +0.05(+0.55%) |
Apr 24, 2008 | 8.836 | 8.836 | 8.569 | 8.679 | 186,566 | -0.05(-0.62%) |
Apr 23, 2008 | 8.643 | 8.746 | 8.643 | 8.732 | 906,051 | +0.08(+0.93%) |
Apr 22, 2008 | 8.786 | 8.786 | 8.610 | 8.652 | 139,604 | -0.16(-1.82%) |
Apr 21, 2008 | 8.800 | 8.813 | 8.750 | 8.813 | 723,602 | +0.01(+0.14%) |
Apr 18, 2008 | 9.014 | 9.014 | 8.780 | 8.800 | 941,966 | -0.02(-0.19%) |
Apr 17, 2008 | 8.865 | 8.865 | 8.790 | 8.818 | 171,484 | -0.03(-0.39%) |
Apr 16, 2008 | 8.674 | 8.852 | 8.674 | 8.852 | 86,802 | +0.17(+1.94%) |
Apr 15, 2008 | 8.929 | 8.929 | 8.650 | 8.683 | 853,287 | -0.12(-1.33%) |
Apr 14, 2008 | 8.885 | 8.885 | 8.798 | 8.800 | 247,681 | -0.08(-0.90%) |
Apr 11, 2008 | 9.057 | 9.068 | 8.865 | 8.880 | 384,129 | -0.24(-2.65%) |
Apr 10, 2008 | 9.083 | 9.277 | 9.083 | 9.122 | 325,781 | +0.03(+0.34%) |
Apr 09, 2008 | 9.258 | 9.258 | 9.066 | 9.091 | 326,613 | -0.07(-0.82%) |
Apr 08, 2008 | 9.139 | 9.181 | 9.114 | 9.166 | 255,527 | -0.00(-0.03%) |
Apr 07, 2008 | 9.203 | 9.233 | 9.166 | 9.169 | 193,406 | -0.02(-0.27%) |
Apr 04, 2008 | 9.206 | 9.227 | 9.096 | 9.194 | 242,718 | +0.09(+1.01%) |
Apr 03, 2008 | 9.108 | 9.134 | 9.083 | 9.102 | 270,897 | -0.06(-0.63%) |
Apr 02, 2008 | 9.186 | 9.225 | 9.133 | 9.160 | 710,224 | +0.04(+0.45%) |
Apr 01, 2008 | 8.931 | 9.119 | 8.930 | 9.119 | 194,687 | +0.25(+2.82%) |
Mar 31, 2008 | 8.819 | 8.886 | 8.809 | 8.869 | 87,737 | +0.04(+0.46%) |
Mar 28, 2008 | 8.868 | 8.933 | 8.829 | 8.829 | 50,368 | -0.05(-0.56%) |
Mar 27, 2008 | 8.869 | 8.925 | 8.852 | 8.879 | 125,522 | +0.01(+0.11%) |
Mar 26, 2008 | 8.894 | 8.894 | 8.833 | 8.869 | 156,012 | -0.04(-0.46%) |
Mar 25, 2008 | 8.961 | 8.961 | 8.872 | 8.910 | 135,128 | +0.02(+0.28%) |
Mar 24, 2008 | 8.710 | 8.889 | 8.707 | 8.885 | 274,099 | +0.18(+2.04%) |
Mar 21, 2008 | 8.710 | 8.716 | 8.613 | 8.707 | 2,085,248 | +0.00(+0.00%) |
Mar 20, 2008 | 8.710 | 8.716 | 8.613 | 8.707 | 2,085,248 | +0.06(+0.70%) |
Mar 19, 2008 | 8.744 | 8.851 | 8.646 | 8.646 | 383,610 | -0.11(-1.25%) |
Mar 18, 2008 | 8.729 | 8.755 | 8.574 | 8.755 | 268,975 | +0.26(+3.03%) |
Mar 17, 2008 | 8.432 | 8.560 | 8.293 | 8.498 | 511,694 | -0.14(-1.57%) |
Mar 14, 2008 | 8.807 | 8.807 | 8.562 | 8.633 | 594,949 | -0.18(-2.04%) |
Mar 13, 2008 | 8.443 | 8.813 | 8.443 | 8.813 | 683,967 | +0.14(+1.62%) |
Mar 12, 2008 | 8.494 | 8.753 | 8.309 | 8.672 | 153,277 | +0.08(+0.91%) |
Mar 11, 2008 | 8.576 | 8.608 | 8.507 | 8.594 | 307,631 | +0.12(+1.40%) |
Mar 10, 2008 | 8.391 | 8.650 | 8.391 | 8.476 | 265,716 | -0.18(-2.07%) |
Mar 07, 2008 | 8.768 | 8.768 | 8.632 | 8.655 | 1,260,184 | -0.13(-1.49%) |
Mar 06, 2008 | 8.943 | 8.950 | 8.786 | 8.786 | 1,642,033 | -0.19(-2.07%) |
Mar 05, 2008 | 8.947 | 9.005 | 8.929 | 8.972 | 449,573 | +0.02(+0.28%) |
Mar 04, 2008 | 8.939 | 8.969 | 8.863 | 8.947 | 831,372 | -0.00(-0.03%) |
Mar 03, 2008 | 8.999 | 8.999 | 8.871 | 8.950 | 794,810 | -0.02(-0.17%) |
Feb 29, 2008 | 9.057 | 9.057 | 8.939 | 8.966 | 918,360 | -0.13(-1.42%) |
Feb 28, 2008 | 9.200 | 9.200 | 9.082 | 9.096 | 336,860 | -0.07(-0.75%) |
Feb 27, 2008 | 9.166 | 9.201 | 9.128 | 9.164 | 475,293 | -0.01(-0.07%) |
Feb 26, 2008 | 9.119 | 9.221 | 9.119 | 9.171 | 1,431,335 | +0.01(+0.14%) |
Feb 25, 2008 | 8.979 | 9.171 | 8.979 | 9.158 | 169,070 | +0.20(+2.23%) |
Feb 22, 2008 | 8.967 | 8.984 | 8.844 | 8.958 | 914,517 | +0.03(+0.30%) |
Feb 21, 2008 | 9.080 | 9.100 | 8.921 | 8.932 | 362,412 | -0.12(-1.36%) |
Feb 20, 2008 | 9.010 | 9.055 | 8.935 | 9.055 | 1,154,034 | +0.03(+0.36%) |
Feb 19, 2008 | 9.057 | 9.174 | 9.011 | 9.022 | 163,947 | -0.02(-0.17%) |
Feb 18, 2008 | 9.036 | 9.046 | 8.974 | 9.038 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.036 | 9.046 | 8.974 | 9.038 | 464,944 | +0.00(+0.02%) |
Feb 14, 2008 | 9.174 | 9.174 | 9.036 | 9.036 | 196,608 | -0.11(-1.23%) |
Feb 13, 2008 | 9.133 | 9.177 | 9.125 | 9.149 | 362,605 | +0.07(+0.83%) |
Feb 12, 2008 | 9.046 | 9.102 | 9.027 | 9.074 | 158,823 | +0.07(+0.73%) |
Feb 11, 2008 | 8.966 | 9.008 | 8.916 | 9.008 | 213,899 | +0.02(+0.21%) |
Feb 08, 2008 | 8.925 | 9.021 | 8.925 | 8.989 | 217,742 | +0.02(+0.24%) |
Feb 07, 2008 | 8.827 | 8.977 | 8.827 | 8.968 | 920,281 | +0.09(+1.06%) |
Feb 06, 2008 | 8.964 | 8.969 | 8.866 | 8.874 | 1,139,304 | -0.00(-0.02%) |
Feb 05, 2008 | 8.916 | 8.947 | 8.859 | 8.875 | 473,909 | -0.13(-1.41%) |
Feb 04, 2008 | 9.010 | 9.066 | 9.002 | 9.002 | 377,847 | -0.04(-0.43%) |