Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.130 | 7.130 | 6.560 | 6.580 | 65,864 | -0.43(-6.13%) |
Mar 30, 2009 | 7.000 | 7.120 | 6.470 | 7.010 | 53,865 | -0.19(-2.64%) |
Mar 26, 2009 | 7.230 | 7.360 | 6.970 | 7.200 | 81,225 | +0.10(+1.41%) |
Mar 25, 2009 | 6.900 | 7.320 | 6.790 | 7.100 | 78,762 | +0.28(+4.11%) |
Mar 24, 2009 | 7.500 | 7.600 | 6.760 | 6.820 | 141,161 | -0.82(-10.73%) |
Mar 23, 2009 | 7.190 | 7.640 | 6.760 | 7.640 | 115,687 | +0.88(+13.02%) |
Mar 20, 2009 | 6.400 | 7.170 | 6.400 | 6.760 | 130,941 | -0.26(-3.70%) |
Mar 19, 2009 | 6.670 | 7.135 | 6.625 | 7.020 | 137,456 | +0.41(+6.20%) |
Mar 18, 2009 | 6.500 | 6.610 | 6.260 | 6.610 | 97,050 | +0.11(+1.69%) |
Mar 17, 2009 | 5.980 | 6.500 | 5.980 | 6.500 | 67,460 | +0.51(+8.51%) |
Mar 16, 2009 | 6.040 | 6.390 | 5.925 | 5.990 | 94,624 | -0.01(-0.17%) |
Mar 13, 2009 | 5.710 | 6.030 | 5.690 | 6.000 | 61,979 | +0.39(+6.95%) |
Mar 12, 2009 | 4.880 | 5.630 | 4.830 | 5.610 | 74,922 | +0.69(+14.02%) |
Mar 11, 2009 | 5.120 | 5.230 | 4.850 | 4.920 | 37,602 | -0.15(-2.96%) |
Mar 10, 2009 | 4.810 | 5.130 | 4.810 | 5.070 | 54,281 | +0.39(+8.33%) |
Mar 09, 2009 | 5.020 | 5.240 | 4.660 | 4.680 | 30,007 | -0.39(-7.69%) |
Mar 06, 2009 | 5.000 | 5.140 | 4.760 | 5.070 | 45,067 | +0.12(+2.42%) |
Mar 05, 2009 | 5.280 | 5.430 | 4.920 | 4.950 | 41,069 | -0.48(-8.84%) |
Mar 04, 2009 | 5.440 | 5.500 | 5.190 | 5.430 | 45,627 | -0.02(-0.37%) |
Mar 02, 2009 | 5.740 | 5.890 | 5.450 | 5.450 | 77,266 | -0.40(-6.84%) |
Feb 27, 2009 | 5.550 | 6.200 | 5.550 | 5.850 | 89,367 | +0.19(+3.36%) |
Feb 26, 2009 | 6.000 | 6.040 | 5.630 | 5.660 | 50,455 | -0.30(-5.03%) |
Feb 25, 2009 | 6.120 | 6.220 | 5.650 | 5.960 | 68,612 | -0.19(-3.09%) |
Feb 24, 2009 | 5.520 | 6.180 | 5.520 | 6.150 | 73,571 | +0.54(+9.63%) |
Feb 23, 2009 | 5.610 | 5.668 | 5.500 | 5.610 | 72,416 | +0.03(+0.54%) |
Feb 20, 2009 | 5.410 | 5.720 | 5.370 | 5.580 | 83,646 | +0.09(+1.64%) |
Feb 19, 2009 | 5.620 | 5.720 | 5.460 | 5.490 | 63,651 | -0.07(-1.26%) |
Feb 18, 2009 | 5.660 | 5.830 | 5.540 | 5.560 | 42,306 | -0.05(-0.89%) |
Feb 17, 2009 | 6.250 | 6.339 | 5.580 | 5.610 | 66,842 | -0.82(-12.75%) |
Feb 13, 2009 | 6.350 | 6.480 | 6.260 | 6.430 | 69,286 | +0.08(+1.26%) |
Feb 12, 2009 | 6.120 | 6.500 | 6.120 | 6.350 | 60,607 | -0.02(-0.31%) |
Feb 11, 2009 | 6.510 | 6.510 | 6.270 | 6.370 | 60,863 | -0.09(-1.39%) |
Feb 10, 2009 | 6.820 | 7.110 | 6.380 | 6.460 | 116,903 | -0.43(-6.24%) |
Feb 09, 2009 | 6.860 | 6.950 | 6.470 | 6.890 | 52,251 | -0.02(-0.29%) |
Feb 06, 2009 | 6.380 | 6.990 | 6.290 | 6.910 | 80,616 | +0.50(+7.80%) |
Feb 05, 2009 | 6.180 | 6.540 | 6.040 | 6.410 | 71,197 | +0.16(+2.56%) |
Feb 04, 2009 | 6.310 | 6.430 | 6.030 | 6.250 | 144,203 | -0.08(-1.26%) |
Feb 03, 2009 | 6.850 | 6.850 | 6.020 | 6.330 | 166,845 | -0.48(-7.05%) |
Feb 02, 2009 | 6.600 | 6.830 | 6.290 | 6.810 | 137,911 | +0.13(+1.95%) |
Jan 30, 2009 | 6.850 | 6.950 | 6.600 | 6.680 | 91,415 | -0.12(-1.76%) |
Jan 29, 2009 | 6.570 | 6.880 | 6.550 | 6.800 | 70,692 | +0.17(+2.56%) |
Jan 28, 2009 | 6.620 | 6.690 | 6.420 | 6.630 | 105,094 | +0.08(+1.22%) |
Jan 27, 2009 | 6.340 | 6.580 | 6.040 | 6.550 | 100,274 | +0.21(+3.31%) |
Jan 26, 2009 | 5.480 | 6.390 | 5.480 | 6.340 | 62,919 | +0.89(+16.33%) |
Jan 23, 2009 | 5.320 | 5.670 | 5.300 | 5.450 | 101,766 | -0.01(-0.18%) |
Jan 22, 2009 | 6.120 | 6.120 | 5.450 | 5.460 | 31,428 | -0.65(-10.64%) |
Jan 21, 2009 | 5.500 | 6.140 | 5.280 | 6.110 | 54,465 | +0.64(+11.70%) |
Jan 20, 2009 | 6.000 | 6.090 | 5.420 | 5.470 | 76,141 | -0.59(-9.74%) |
Jan 16, 2009 | 6.330 | 6.370 | 6.000 | 6.060 | 37,319 | -0.23(-3.66%) |
Jan 15, 2009 | 6.260 | 6.530 | 6.100 | 6.290 | 62,712 | +0.03(+0.48%) |
Jan 14, 2009 | 6.250 | 6.400 | 6.150 | 6.260 | 76,909 | -0.10(-1.57%) |
Jan 13, 2009 | 6.250 | 6.460 | 6.170 | 6.360 | 89,413 | +0.02(+0.32%) |
Jan 12, 2009 | 6.620 | 6.680 | 6.310 | 6.340 | 60,837 | -0.29(-4.37%) |
Jan 09, 2009 | 7.070 | 7.070 | 6.580 | 6.630 | 61,184 | -0.48(-6.75%) |
Jan 08, 2009 | 6.910 | 7.260 | 6.790 | 7.110 | 46,684 | +0.17(+2.45%) |
Jan 07, 2009 | 7.250 | 7.260 | 6.870 | 6.940 | 37,175 | -0.42(-5.71%) |
Jan 06, 2009 | 7.190 | 7.630 | 7.110 | 7.360 | 94,421 | +0.21(+2.94%) |
Jan 05, 2009 | 7.240 | 7.670 | 6.740 | 7.150 | 60,238 | +0.00(+0.00%) |
Jan 02, 2009 | 7.110 | 7.340 | 6.790 | 7.150 | 49,258 | +0.05(+0.70%) |
Dec 31, 2008 | 7.170 | 7.210 | 6.530 | 7.100 | 105,656 | -0.04(-0.56%) |
Dec 30, 2008 | 6.260 | 7.290 | 6.050 | 7.140 | 90,475 | +0.97(+15.72%) |
Dec 29, 2008 | 6.480 | 6.480 | 5.850 | 6.170 | 91,847 | -0.31(-4.78%) |
Dec 26, 2008 | 6.600 | 6.600 | 6.220 | 6.480 | 21,580 | -0.08(-1.22%) |
Dec 24, 2008 | 6.570 | 6.630 | 6.430 | 6.560 | 8,312 | -0.03(-0.46%) |
Dec 23, 2008 | 6.780 | 6.880 | 6.340 | 6.590 | 34,226 | -0.13(-1.93%) |
Dec 22, 2008 | 6.890 | 6.910 | 6.240 | 6.720 | 52,494 | -0.16(-2.33%) |
Dec 19, 2008 | 6.670 | 8.170 | 6.140 | 6.880 | 202,758 | +0.53(+8.35%) |
Dec 18, 2008 | 6.360 | 6.920 | 6.190 | 6.350 | 48,872 | -0.10(-1.55%) |
Dec 17, 2008 | 6.400 | 6.460 | 6.000 | 6.450 | 63,377 | -0.04(-0.62%) |
Dec 16, 2008 | 6.590 | 6.860 | 6.290 | 6.490 | 150,730 | +0.05(+0.78%) |
Dec 15, 2008 | 6.610 | 6.660 | 6.140 | 6.440 | 56,781 | -0.16(-2.42%) |
Dec 12, 2008 | 5.760 | 6.600 | 5.620 | 6.600 | 95,767 | +0.75(+12.82%) |
Dec 11, 2008 | 6.310 | 6.530 | 5.690 | 5.850 | 49,731 | -0.55(-8.59%) |
Dec 10, 2008 | 6.330 | 6.730 | 6.120 | 6.400 | 31,845 | +0.13(+2.07%) |
Dec 09, 2008 | 6.470 | 6.800 | 6.040 | 6.270 | 100,528 | -0.39(-5.86%) |
Dec 08, 2008 | 6.660 | 7.040 | 6.390 | 6.660 | 119,333 | +0.13(+1.99%) |
Dec 05, 2008 | 5.990 | 6.540 | 5.500 | 6.530 | 54,014 | +0.46(+7.58%) |
Dec 04, 2008 | 6.300 | 6.670 | 5.920 | 6.070 | 80,153 | -0.32(-5.01%) |
Dec 03, 2008 | 6.300 | 6.740 | 5.470 | 6.390 | 94,243 | +0.45(+7.58%) |
Dec 02, 2008 | 5.990 | 6.120 | 5.480 | 5.940 | 89,774 | +0.06(+1.02%) |
Dec 01, 2008 | 6.720 | 6.890 | 5.850 | 5.880 | 164,983 | -0.92(-13.53%) |
Nov 28, 2008 | 6.290 | 6.850 | 6.170 | 6.800 | 90,564 | +0.44(+6.92%) |
Nov 26, 2008 | 5.410 | 6.370 | 5.300 | 6.360 | 83,801 | +0.78(+13.98%) |
Nov 25, 2008 | 5.740 | 5.760 | 4.970 | 5.580 | 122,301 | -0.11(-1.93%) |
Nov 24, 2008 | 5.260 | 5.780 | 5.100 | 5.690 | 146,973 | +0.52(+10.06%) |
Nov 21, 2008 | 5.010 | 5.200 | 4.460 | 5.170 | 196,673 | +0.26(+5.30%) |
Nov 20, 2008 | 5.340 | 5.490 | 4.860 | 4.910 | 148,159 | -0.43(-8.05%) |
Nov 19, 2008 | 5.910 | 6.040 | 5.330 | 5.340 | 111,521 | -0.57(-9.64%) |
Nov 18, 2008 | 6.130 | 6.170 | 5.720 | 5.910 | 124,314 | -0.15(-2.48%) |
Nov 17, 2008 | 6.200 | 6.280 | 5.790 | 6.060 | 142,825 | -0.19(-3.04%) |
Nov 14, 2008 | 6.770 | 7.010 | 6.230 | 6.250 | 82,770 | -0.69(-9.94%) |
Nov 13, 2008 | 6.210 | 6.950 | 5.880 | 6.940 | 117,407 | +0.72(+11.58%) |
Nov 12, 2008 | 6.480 | 6.900 | 6.180 | 6.220 | 79,211 | -0.36(-5.47%) |
Nov 11, 2008 | 6.470 | 7.060 | 6.370 | 6.580 | 96,161 | +0.06(+0.92%) |
Nov 10, 2008 | 7.040 | 7.040 | 6.310 | 6.520 | 91,104 | -0.32(-4.68%) |
Nov 07, 2008 | 7.090 | 7.110 | 6.660 | 6.840 | 121,800 | -0.16(-2.29%) |
Nov 06, 2008 | 7.300 | 7.440 | 6.930 | 7.000 | 119,784 | -0.32(-4.37%) |
Nov 05, 2008 | 8.110 | 8.110 | 7.300 | 7.320 | 116,837 | -0.91(-11.06%) |
Nov 04, 2008 | 8.560 | 8.560 | 7.960 | 8.230 | 75,422 | -0.11(-1.32%) |
Nov 03, 2008 | 8.780 | 8.870 | 7.510 | 8.340 | 88,053 | +0.46(+5.84%) |
Oct 31, 2008 | 7.150 | 8.100 | 7.090 | 7.880 | 109,524 | +0.64(+8.84%) |
Oct 30, 2008 | 7.670 | 8.160 | 6.900 | 7.240 | 106,336 | -0.23(-3.08%) |
Oct 29, 2008 | 7.510 | 7.890 | 7.130 | 7.470 | 77,456 | +0.01(+0.13%) |
Oct 28, 2008 | 7.390 | 7.570 | 6.930 | 7.460 | 270,810 | +0.25(+3.47%) |
Oct 27, 2008 | 7.030 | 7.358 | 6.820 | 7.210 | 134,899 | +0.03(+0.42%) |
Oct 24, 2008 | 6.610 | 7.690 | 6.610 | 7.180 | 97,196 | +0.00(+0.00%) |
Oct 23, 2008 | 7.230 | 7.620 | 6.870 | 7.180 | 108,663 | -0.08(-1.10%) |
Oct 22, 2008 | 7.400 | 7.940 | 7.250 | 7.260 | 90,534 | -0.18(-2.42%) |
Oct 21, 2008 | 7.330 | 7.490 | 7.250 | 7.440 | 133,302 | +0.04(+0.54%) |
Oct 20, 2008 | 7.440 | 7.930 | 7.020 | 7.400 | 61,156 | +0.10(+1.37%) |
Oct 17, 2008 | 7.320 | 8.000 | 6.990 | 7.300 | 100,769 | -0.31(-4.07%) |
Oct 16, 2008 | 6.780 | 7.610 | 6.380 | 7.610 | 91,991 | +0.88(+13.08%) |
Oct 15, 2008 | 7.540 | 7.700 | 6.720 | 6.730 | 75,404 | -0.89(-11.68%) |
Oct 14, 2008 | 8.040 | 8.240 | 7.400 | 7.620 | 86,102 | -0.14(-1.80%) |
Oct 13, 2008 | 7.900 | 8.180 | 7.410 | 7.760 | 149,525 | -0.14(-1.77%) |
Oct 10, 2008 | 6.750 | 7.990 | 6.530 | 7.900 | 121,182 | +0.56(+7.63%) |
Oct 09, 2008 | 8.450 | 8.450 | 7.340 | 7.340 | 74,655 | -0.91(-11.03%) |
Oct 08, 2008 | 8.170 | 8.840 | 7.790 | 8.250 | 79,389 | -0.02(-0.24%) |
Oct 07, 2008 | 9.060 | 9.510 | 8.220 | 8.270 | 131,511 | -0.66(-7.39%) |
Oct 06, 2008 | 9.250 | 9.520 | 8.680 | 8.930 | 138,272 | -0.47(-5.00%) |
Oct 03, 2008 | 9.950 | 10.10 | 9.390 | 9.400 | 74,197 | -0.38(-3.89%) |
Oct 02, 2008 | 9.750 | 10.46 | 9.700 | 9.780 | 38,002 | -0.03(-0.31%) |
Oct 01, 2008 | 10.29 | 10.31 | 9.750 | 9.810 | 49,469 | -0.59(-5.67%) |
Sep 30, 2008 | 10.61 | 10.65 | 10.33 | 10.40 | 70,489 | -0.09(-0.86%) |
Sep 29, 2008 | 10.16 | 10.61 | 9.700 | 10.49 | 151,227 | +0.15(+1.45%) |
Sep 26, 2008 | 10.17 | 10.38 | 10.06 | 10.34 | 59,634 | +0.09(+0.88%) |
Sep 25, 2008 | 10.69 | 10.71 | 10.21 | 10.25 | 72,620 | -0.18(-1.73%) |
Sep 24, 2008 | 10.63 | 10.80 | 10.36 | 10.43 | 134,101 | -0.20(-1.88%) |
Sep 23, 2008 | 10.46 | 10.79 | 10.15 | 10.63 | 83,165 | +0.17(+1.63%) |
Sep 22, 2008 | 11.23 | 11.23 | 10.15 | 10.46 | 319,513 | -0.80(-7.10%) |
Sep 19, 2008 | 12.12 | 13.00 | 10.74 | 11.26 | 420,641 | -0.52(-4.41%) |
Sep 18, 2008 | 10.23 | 11.96 | 10.05 | 11.78 | 189,012 | +1.81(+18.15%) |
Sep 17, 2008 | 10.37 | 10.40 | 9.930 | 9.970 | 104,312 | -0.56(-5.32%) |
Sep 16, 2008 | 10.06 | 10.53 | 9.850 | 10.53 | 108,781 | +0.35(+3.44%) |
Sep 15, 2008 | 10.99 | 11.00 | 10.04 | 10.18 | 84,709 | -0.98(-8.78%) |
Sep 12, 2008 | 10.80 | 11.40 | 10.46 | 11.16 | 75,225 | +0.29(+2.67%) |
Sep 11, 2008 | 10.75 | 10.95 | 10.51 | 10.87 | 66,086 | +0.07(+0.65%) |
Sep 10, 2008 | 11.13 | 11.31 | 10.75 | 10.80 | 106,847 | -0.17(-1.55%) |
Sep 09, 2008 | 10.94 | 11.39 | 10.72 | 10.97 | 97,712 | +0.02(+0.18%) |
Sep 08, 2008 | 10.73 | 11.07 | 10.64 | 10.95 | 71,896 | +0.46(+4.34%) |
Sep 05, 2008 | 10.50 | 10.72 | 10.20 | 10.49 | 63,803 | -0.08(-0.71%) |
Sep 04, 2008 | 11.08 | 11.12 | 10.39 | 10.57 | 70,232 | -0.62(-5.54%) |
Sep 03, 2008 | 11.23 | 11.23 | 10.71 | 11.19 | 128,304 | -0.05(-0.44%) |
Sep 02, 2008 | 11.72 | 11.93 | 11.09 | 11.24 | 51,244 | -0.28(-2.43%) |
Aug 29, 2008 | 11.58 | 11.62 | 11.17 | 11.52 | 57,788 | -0.12(-1.03%) |
Aug 28, 2008 | 11.31 | 11.96 | 11.31 | 11.64 | 92,915 | +0.35(+3.10%) |
Aug 27, 2008 | 11.15 | 11.54 | 11.15 | 11.29 | 63,554 | +0.13(+1.16%) |
Aug 26, 2008 | 10.80 | 11.22 | 10.79 | 11.16 | 78,707 | +0.34(+3.14%) |
Aug 25, 2008 | 11.23 | 11.28 | 10.56 | 10.82 | 97,172 | -0.46(-4.08%) |
Aug 22, 2008 | 10.94 | 11.38 | 10.78 | 11.28 | 146,379 | +0.37(+3.39%) |
Aug 21, 2008 | 11.08 | 11.46 | 10.90 | 10.91 | 152,168 | -0.26(-2.33%) |
Aug 20, 2008 | 11.44 | 11.71 | 11.06 | 11.17 | 80,751 | -0.20(-1.76%) |
Aug 19, 2008 | 11.46 | 11.58 | 11.03 | 11.37 | 109,648 | -0.17(-1.47%) |
Aug 18, 2008 | 11.87 | 11.87 | 11.32 | 11.54 | 119,835 | -0.33(-2.78%) |
Aug 15, 2008 | 12.44 | 12.44 | 11.61 | 11.87 | 231,079 | -0.34(-2.78%) |
Aug 14, 2008 | 11.73 | 12.36 | 11.62 | 12.21 | 118,775 | +0.38(+3.21%) |
Aug 13, 2008 | 12.06 | 12.14 | 11.33 | 11.83 | 255,049 | -0.22(-1.83%) |
Aug 12, 2008 | 12.39 | 12.39 | 11.77 | 12.05 | 87,179 | -0.41(-3.29%) |
Aug 11, 2008 | 12.44 | 12.49 | 11.36 | 12.46 | 111,855 | +0.09(+0.73%) |
Aug 08, 2008 | 12.00 | 12.53 | 11.48 | 12.37 | 155,050 | +0.55(+4.65%) |
Aug 07, 2008 | 11.80 | 12.02 | 11.58 | 11.82 | 125,320 | -0.12(-1.01%) |
Aug 06, 2008 | 12.21 | 12.24 | 11.82 | 11.94 | 88,438 | -0.36(-2.93%) |
Aug 05, 2008 | 11.98 | 12.34 | 11.47 | 12.30 | 129,163 | +0.50(+4.24%) |
Aug 04, 2008 | 11.77 | 12.06 | 11.53 | 11.80 | 64,332 | +0.05(+0.43%) |
Aug 01, 2008 | 11.97 | 12.13 | 11.37 | 11.75 | 65,436 | -0.22(-1.84%) |
Jul 31, 2008 | 12.08 | 12.19 | 11.83 | 11.97 | 98,424 | -0.25(-2.05%) |
Jul 30, 2008 | 11.99 | 12.30 | 11.78 | 12.22 | 97,814 | +0.32(+2.69%) |
Jul 29, 2008 | 11.90 | 12.35 | 11.36 | 11.90 | 137,509 | +0.26(+2.23%) |
Jul 28, 2008 | 11.75 | 11.82 | 11.50 | 11.64 | 58,087 | -0.18(-1.52%) |
Jul 25, 2008 | 11.70 | 11.98 | 11.27 | 11.82 | 89,967 | +0.24(+2.07%) |
Jul 24, 2008 | 11.35 | 11.73 | 11.23 | 11.58 | 66,326 | +0.28(+2.48%) |
Jul 23, 2008 | 11.53 | 11.53 | 11.11 | 11.30 | 119,915 | -0.22(-1.91%) |
Jul 22, 2008 | 11.21 | 11.57 | 11.10 | 11.52 | 108,686 | +0.19(+1.68%) |
Jul 21, 2008 | 11.46 | 11.67 | 11.28 | 11.33 | 131,300 | -0.06(-0.53%) |
Jul 18, 2008 | 11.23 | 11.47 | 10.79 | 11.39 | 136,745 | +0.11(+0.98%) |
Jul 17, 2008 | 11.31 | 11.49 | 10.69 | 11.28 | 259,520 | +0.04(+0.36%) |
Jul 16, 2008 | 10.86 | 11.24 | 10.56 | 11.24 | 94,504 | +0.40(+3.69%) |
Jul 15, 2008 | 10.06 | 10.95 | 9.820 | 10.84 | 155,113 | +0.71(+7.01%) |
Jul 14, 2008 | 10.30 | 10.51 | 9.880 | 10.13 | 78,808 | -0.12(-1.17%) |
Jul 11, 2008 | 10.14 | 10.28 | 9.880 | 10.25 | 116,735 | +0.00(+0.00%) |
Jul 10, 2008 | 10.07 | 10.33 | 10.00 | 10.25 | 76,639 | +0.18(+1.79%) |
Jul 09, 2008 | 10.58 | 10.68 | 10.07 | 10.07 | 87,562 | -0.49(-4.64%) |
Jul 08, 2008 | 10.21 | 10.57 | 10.02 | 10.56 | 129,712 | +0.40(+3.94%) |
Jul 07, 2008 | 9.830 | 10.32 | 9.830 | 10.16 | 106,287 | +0.41(+4.21%) |
Jul 04, 2008 | 9.790 | 10.06 | 9.700 | 9.750 | 56,687 | +0.00(+0.00%) |
Jul 03, 2008 | 9.790 | 10.06 | 9.700 | 9.750 | 56,687 | -0.04(-0.41%) |
Jul 02, 2008 | 9.860 | 10.22 | 9.750 | 9.790 | 100,031 | -0.08(-0.81%) |
Jul 01, 2008 | 9.610 | 9.990 | 9.610 | 9.870 | 151,343 | +0.14(+1.44%) |
Jun 30, 2008 | 9.690 | 9.890 | 9.600 | 9.730 | 164,463 | -0.17(-1.72%) |
Jun 27, 2008 | 9.970 | 10.26 | 9.680 | 9.900 | 447,307 | -0.07(-0.70%) |
Jun 26, 2008 | 9.920 | 10.17 | 9.790 | 9.970 | 198,756 | -0.08(-0.80%) |
Jun 25, 2008 | 9.960 | 10.42 | 9.930 | 10.05 | 137,608 | +0.10(+1.01%) |
Jun 24, 2008 | 10.27 | 10.31 | 9.780 | 9.950 | 164,130 | -0.42(-4.05%) |
Jun 23, 2008 | 10.82 | 10.84 | 10.28 | 10.37 | 127,041 | -0.43(-3.98%) |
Jun 20, 2008 | 11.12 | 11.24 | 10.59 | 10.80 | 151,904 | -0.37(-3.31%) |
Jun 19, 2008 | 10.84 | 11.24 | 10.66 | 11.17 | 63,761 | +0.30(+2.76%) |
Jun 18, 2008 | 10.92 | 10.93 | 10.62 | 10.87 | 149,519 | -0.08(-0.73%) |
Jun 17, 2008 | 10.99 | 11.05 | 10.85 | 10.95 | 83,004 | -0.03(-0.27%) |
Jun 16, 2008 | 10.92 | 11.10 | 10.75 | 10.98 | 87,138 | +0.04(+0.37%) |
Jun 13, 2008 | 11.04 | 11.25 | 10.80 | 10.94 | 136,662 | +0.02(+0.18%) |
Jun 12, 2008 | 10.75 | 11.00 | 10.69 | 10.92 | 175,501 | +0.27(+2.54%) |
Jun 11, 2008 | 10.74 | 11.22 | 10.65 | 10.65 | 226,159 | -0.14(-1.30%) |
Jun 10, 2008 | 10.41 | 10.83 | 10.29 | 10.79 | 257,532 | +0.38(+3.65%) |
Jun 09, 2008 | 10.65 | 10.85 | 10.33 | 10.41 | 281,251 | -0.24(-2.25%) |
Jun 06, 2008 | 10.30 | 10.94 | 10.30 | 10.65 | 643,414 | +0.67(+6.71%) |
Jun 05, 2008 | 9.840 | 10.04 | 9.656 | 9.980 | 235,067 | +0.24(+2.46%) |
Jun 04, 2008 | 9.560 | 9.890 | 9.550 | 9.740 | 159,910 | +0.17(+1.78%) |
Jun 03, 2008 | 9.620 | 9.800 | 9.500 | 9.570 | 120,069 | -0.05(-0.52%) |
Jun 02, 2008 | 9.900 | 10.01 | 9.510 | 9.620 | 92,737 | -0.33(-3.32%) |
May 30, 2008 | 10.21 | 10.26 | 9.920 | 9.950 | 133,113 | -0.24(-2.36%) |
May 29, 2008 | 10.20 | 10.40 | 10.09 | 10.19 | 126,872 | -0.05(-0.49%) |
May 28, 2008 | 9.980 | 10.39 | 9.930 | 10.24 | 168,463 | +0.28(+2.81%) |
May 27, 2008 | 9.570 | 10.06 | 9.500 | 9.960 | 192,024 | +0.46(+4.84%) |
May 26, 2008 | 9.840 | 10.00 | 9.500 | 9.500 | 95,061 | +0.00(+0.00%) |
May 23, 2008 | 9.840 | 10.00 | 9.500 | 9.500 | 95,061 | -0.38(-3.85%) |
May 22, 2008 | 9.840 | 10.06 | 9.780 | 9.880 | 57,268 | +0.05(+0.51%) |
May 21, 2008 | 9.960 | 10.13 | 9.750 | 9.830 | 121,428 | -0.12(-1.21%) |
May 20, 2008 | 9.940 | 10.04 | 9.770 | 9.950 | 100,236 | -0.02(-0.20%) |
May 19, 2008 | 9.940 | 10.28 | 9.820 | 9.970 | 199,274 | +0.02(+0.20%) |
May 16, 2008 | 10.85 | 10.85 | 9.900 | 9.950 | 462,016 | -0.84(-7.78%) |
May 15, 2008 | 11.13 | 11.13 | 10.69 | 10.79 | 145,502 | -0.36(-3.23%) |
May 14, 2008 | 11.42 | 11.42 | 10.96 | 11.15 | 163,936 | -0.25(-2.19%) |
May 13, 2008 | 11.40 | 11.49 | 11.21 | 11.40 | 44,987 | +0.04(+0.35%) |
May 12, 2008 | 11.17 | 11.59 | 11.10 | 11.36 | 84,355 | +0.25(+2.25%) |
May 09, 2008 | 10.92 | 11.15 | 10.71 | 11.11 | 78,246 | +0.04(+0.36%) |
May 08, 2008 | 11.11 | 11.23 | 10.75 | 11.07 | 84,839 | -0.02(-0.18%) |
May 07, 2008 | 11.39 | 11.51 | 10.99 | 11.09 | 105,121 | -0.27(-2.38%) |
May 06, 2008 | 11.49 | 11.58 | 11.27 | 11.36 | 140,194 | -0.22(-1.90%) |
May 05, 2008 | 11.97 | 11.97 | 11.41 | 11.58 | 131,015 | -0.44(-3.66%) |
May 02, 2008 | 11.38 | 12.10 | 11.27 | 12.02 | 223,328 | +0.71(+6.28%) |
May 01, 2008 | 10.60 | 11.31 | 10.59 | 11.31 | 185,687 | +0.66(+6.20%) |
Apr 30, 2008 | 10.76 | 10.89 | 10.44 | 10.65 | 254,104 | -0.06(-0.56%) |
Apr 29, 2008 | 10.53 | 10.77 | 10.41 | 10.71 | 256,142 | +0.15(+1.42%) |
Apr 28, 2008 | 10.92 | 10.93 | 10.50 | 10.56 | 394,721 | -0.40(-3.65%) |
Apr 25, 2008 | 12.50 | 12.50 | 10.28 | 10.96 | 673,718 | -1.77(-13.90%) |
Apr 24, 2008 | 12.09 | 12.94 | 11.86 | 12.73 | 98,383 | +0.76(+6.35%) |
Apr 23, 2008 | 11.82 | 12.13 | 11.65 | 11.97 | 108,444 | +0.19(+1.61%) |
Apr 22, 2008 | 12.55 | 12.55 | 11.75 | 11.78 | 90,718 | -0.86(-6.80%) |
Apr 21, 2008 | 12.58 | 12.76 | 12.38 | 12.64 | 50,266 | -0.03(-0.24%) |
Apr 18, 2008 | 12.57 | 12.80 | 12.11 | 12.67 | 101,834 | +0.34(+2.76%) |
Apr 17, 2008 | 12.72 | 12.84 | 12.25 | 12.33 | 77,685 | -0.47(-3.67%) |
Apr 16, 2008 | 12.27 | 12.90 | 12.27 | 12.80 | 67,419 | +0.63(+5.18%) |
Apr 15, 2008 | 12.64 | 12.68 | 12.04 | 12.17 | 144,726 | -0.41(-3.26%) |
Apr 14, 2008 | 12.18 | 12.61 | 12.07 | 12.58 | 71,528 | +0.42(+3.45%) |
Apr 11, 2008 | 12.53 | 12.70 | 12.07 | 12.16 | 55,357 | -0.55(-4.33%) |
Apr 10, 2008 | 12.54 | 12.71 | 12.54 | 12.71 | 51,079 | +0.14(+1.11%) |
Apr 09, 2008 | 12.83 | 13.03 | 12.56 | 12.57 | 57,969 | -0.22(-1.72%) |
Apr 08, 2008 | 12.83 | 12.98 | 12.69 | 12.79 | 44,243 | -0.20(-1.54%) |
Apr 07, 2008 | 13.26 | 13.26 | 12.95 | 12.99 | 48,509 | -0.15(-1.14%) |
Apr 04, 2008 | 13.31 | 13.79 | 13.05 | 13.14 | 143,228 | -0.13(-0.98%) |
Apr 03, 2008 | 13.22 | 13.33 | 13.02 | 13.27 | 114,279 | -0.03(-0.23%) |
Apr 02, 2008 | 13.14 | 13.47 | 12.92 | 13.30 | 100,765 | +0.13(+0.99%) |