Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.09 | 10.10 | 9.995 | 9.995 | 16,541 | -0.03(-0.27%) |
Jan 29, 2009 | 10.02 | 10.10 | 10.02 | 10.02 | 10,108 | -0.01(-0.07%) |
Jan 28, 2009 | 10.02 | 10.12 | 9.995 | 10.03 | 63,305 | -0.09(-0.86%) |
Jan 27, 2009 | 10.19 | 10.19 | 10.05 | 10.12 | 45,414 | +0.05(+0.46%) |
Jan 26, 2009 | 10.10 | 10.15 | 10.02 | 10.07 | 28,775 | -0.01(-0.08%) |
Jan 23, 2009 | 10.02 | 10.08 | 10.02 | 10.08 | 5,268 | -0.04(-0.35%) |
Jan 22, 2009 | 10.06 | 10.11 | 10.02 | 10.11 | 17,428 | -0.00(-0.04%) |
Jan 21, 2009 | 10.01 | 10.12 | 10.01 | 10.12 | 29,713 | +0.02(+0.22%) |
Jan 20, 2009 | 10.03 | 10.10 | 10.03 | 10.09 | 20,951 | +0.06(+0.55%) |
Jan 16, 2009 | 10.03 | 10.04 | 9.941 | 10.04 | 7,859 | +0.09(+0.86%) |
Jan 15, 2009 | 10.04 | 10.06 | 9.941 | 9.953 | 12,873 | -0.01(-0.08%) |
Jan 14, 2009 | 9.922 | 10.06 | 9.922 | 9.960 | 34,329 | -0.07(-0.66%) |
Jan 13, 2009 | 10.04 | 10.06 | 10.01 | 10.03 | 19,908 | -0.01(-0.12%) |
Jan 12, 2009 | 9.999 | 10.06 | 9.999 | 10.04 | 35,946 | +0.02(+0.19%) |
Jan 09, 2009 | 10.04 | 10.04 | 10.02 | 10.02 | 14,652 | -0.02(-0.19%) |
Jan 08, 2009 | 9.992 | 10.06 | 9.949 | 10.04 | 19,348 | +0.12(+1.26%) |
Jan 07, 2009 | 9.902 | 10.02 | 9.902 | 9.914 | 21,185 | -0.07(-0.66%) |
Jan 06, 2009 | 9.941 | 9.984 | 9.902 | 9.980 | 37,794 | +0.06(+0.59%) |
Jan 05, 2009 | 9.883 | 9.922 | 9.863 | 9.922 | 66,896 | +0.06(+0.58%) |
Jan 02, 2009 | 9.778 | 9.941 | 9.778 | 9.864 | 79,919 | +0.04(+0.44%) |
Dec 31, 2008 | 9.731 | 9.820 | 9.731 | 9.820 | 18,045 | +0.07(+0.76%) |
Dec 30, 2008 | 9.735 | 9.785 | 9.735 | 9.746 | 46,535 | -0.02(-0.20%) |
Dec 29, 2008 | 9.731 | 9.766 | 9.731 | 9.766 | 21,941 | -0.01(-0.12%) |
Dec 26, 2008 | 9.754 | 9.778 | 9.735 | 9.778 | 20,754 | -0.02(-0.22%) |
Dec 24, 2008 | 9.758 | 9.805 | 9.727 | 9.799 | 19,597 | +0.04(+0.42%) |
Dec 23, 2008 | 9.750 | 9.781 | 9.727 | 9.758 | 40,120 | -0.02(-0.16%) |
Dec 22, 2008 | 9.770 | 9.785 | 9.746 | 9.774 | 18,232 | +0.01(+0.08%) |
Dec 19, 2008 | 9.766 | 9.785 | 9.765 | 9.766 | 39,518 | +0.03(+0.32%) |
Dec 18, 2008 | 9.781 | 9.785 | 9.731 | 9.734 | 17,202 | -0.04(-0.44%) |
Dec 17, 2008 | 9.805 | 9.805 | 9.727 | 9.778 | 27,251 | +0.00(+0.04%) |
Dec 16, 2008 | 9.778 | 9.778 | 9.743 | 9.774 | 10,339 | -0.00(-0.04%) |
Dec 15, 2008 | 9.766 | 9.805 | 9.746 | 9.778 | 17,572 | -0.04(-0.40%) |
Dec 12, 2008 | 9.805 | 9.863 | 9.634 | 9.816 | 42,870 | -0.12(-1.18%) |
Dec 11, 2008 | 9.918 | 9.933 | 9.883 | 9.933 | 18,453 | +0.02(+0.16%) |
Dec 10, 2008 | 9.844 | 9.918 | 9.805 | 9.918 | 39,847 | +0.04(+0.39%) |
Dec 09, 2008 | 9.863 | 9.883 | 9.822 | 9.879 | 10,134 | +0.05(+0.56%) |
Dec 08, 2008 | 9.785 | 9.879 | 9.766 | 9.824 | 38,398 | -0.05(-0.56%) |
Dec 05, 2008 | 9.813 | 9.883 | 9.813 | 9.879 | 33,900 | +0.05(+0.55%) |
Dec 04, 2008 | 9.863 | 9.863 | 9.819 | 9.824 | 12,758 | -0.04(-0.39%) |
Dec 03, 2008 | 9.863 | 9.863 | 9.789 | 9.863 | 63,650 | +0.04(+0.40%) |
Dec 02, 2008 | 9.883 | 9.883 | 9.809 | 9.824 | 30,291 | +0.02(+0.16%) |
Dec 01, 2008 | 9.844 | 9.867 | 9.805 | 9.809 | 5,127 | -0.06(-0.59%) |
Nov 28, 2008 | 9.864 | 9.867 | 9.864 | 9.867 | 1,542 | +0.10(+1.00%) |
Nov 26, 2008 | 9.859 | 9.871 | 9.766 | 9.770 | 17,443 | -0.07(-0.75%) |
Nov 25, 2008 | 9.859 | 9.859 | 9.805 | 9.844 | 12,509 | +0.03(+0.28%) |
Nov 24, 2008 | 9.785 | 9.871 | 9.746 | 9.816 | 39,261 | +0.11(+1.16%) |
Nov 21, 2008 | 9.727 | 9.746 | 9.692 | 9.704 | 38,164 | -0.02(-0.16%) |
Nov 20, 2008 | 9.719 | 9.746 | 9.696 | 9.719 | 48,722 | +0.03(+0.28%) |
Nov 19, 2008 | 9.688 | 9.708 | 9.688 | 9.692 | 16,315 | +0.00(+0.04%) |
Nov 18, 2008 | 9.649 | 9.708 | 9.649 | 9.688 | 23,514 | -0.02(-0.20%) |
Nov 17, 2008 | 9.719 | 9.719 | 9.630 | 9.708 | 15,832 | +0.00(+0.00%) |
Nov 14, 2008 | 9.719 | 9.723 | 9.649 | 9.707 | 14,233 | +0.06(+0.60%) |
Nov 13, 2008 | 9.735 | 9.735 | 9.634 | 9.649 | 25,228 | -0.04(-0.46%) |
Nov 12, 2008 | 9.727 | 9.746 | 9.653 | 9.694 | 14,192 | +0.06(+0.67%) |
Nov 11, 2008 | 9.731 | 9.739 | 9.595 | 9.630 | 25,267 | -0.10(-1.00%) |
Nov 10, 2008 | 9.735 | 9.746 | 9.723 | 9.727 | 9,064 | +0.07(+0.73%) |
Nov 07, 2008 | 9.731 | 9.731 | 9.657 | 9.657 | 20,304 | -0.04(-0.45%) |
Nov 06, 2008 | 9.708 | 9.746 | 9.692 | 9.701 | 22,563 | +0.01(+0.09%) |
Nov 05, 2008 | 9.692 | 9.766 | 9.692 | 9.692 | 14,539 | -0.01(-0.08%) |
Nov 04, 2008 | 9.785 | 9.785 | 9.674 | 9.700 | 6,831 | -0.03(-0.28%) |
Nov 03, 2008 | 9.785 | 9.785 | 9.727 | 9.727 | 24,642 | +0.09(+0.97%) |
Oct 31, 2008 | 9.715 | 9.715 | 9.634 | 9.634 | 21,471 | +0.03(+0.28%) |
Oct 30, 2008 | 9.676 | 9.723 | 9.606 | 9.606 | 25,377 | -0.02(-0.24%) |
Oct 29, 2008 | 9.610 | 9.684 | 9.597 | 9.630 | 19,165 | -0.00(-0.05%) |
Oct 28, 2008 | 9.661 | 9.661 | 9.591 | 9.634 | 11,403 | +0.10(+1.07%) |
Oct 27, 2008 | 9.727 | 9.727 | 9.532 | 9.532 | 30,811 | -0.01(-0.12%) |
Oct 24, 2008 | 9.579 | 9.645 | 9.536 | 9.544 | 59,943 | -0.13(-1.35%) |
Oct 23, 2008 | 9.669 | 9.688 | 9.630 | 9.675 | 40,027 | -0.04(-0.39%) |
Oct 22, 2008 | 9.684 | 9.719 | 9.684 | 9.713 | 34,131 | +0.03(+0.30%) |
Oct 21, 2008 | 9.680 | 9.727 | 9.680 | 9.684 | 28,109 | -0.04(-0.40%) |
Oct 20, 2008 | 9.688 | 9.723 | 9.673 | 9.723 | 11,308 | +0.03(+0.36%) |
Oct 17, 2008 | 9.704 | 9.708 | 9.634 | 9.688 | 27,369 | -0.02(-0.23%) |
Oct 16, 2008 | 9.723 | 9.770 | 9.571 | 9.710 | 35,324 | +0.08(+0.84%) |
Oct 15, 2008 | 9.700 | 9.727 | 9.630 | 9.630 | 32,612 | -0.06(-0.60%) |
Oct 14, 2008 | 9.805 | 9.805 | 9.536 | 9.688 | 28,456 | +0.08(+0.81%) |
Oct 13, 2008 | 9.641 | 9.785 | 9.532 | 9.610 | 70,278 | +0.02(+0.20%) |
Oct 10, 2008 | 9.610 | 9.727 | 9.532 | 9.591 | 89,480 | -0.04(-0.44%) |
Oct 09, 2008 | 9.727 | 9.727 | 9.610 | 9.633 | 50,064 | -0.02(-0.17%) |
Oct 08, 2008 | 9.805 | 9.805 | 9.630 | 9.649 | 82,001 | -0.10(-1.00%) |
Oct 07, 2008 | 9.785 | 9.894 | 9.727 | 9.746 | 69,350 | -0.04(-0.40%) |
Oct 06, 2008 | 9.914 | 9.914 | 9.731 | 9.785 | 126,089 | -0.10(-0.98%) |
Oct 03, 2008 | 9.883 | 9.922 | 9.883 | 9.883 | 14,539 | -0.04(-0.39%) |
Oct 02, 2008 | 9.922 | 9.922 | 9.902 | 9.922 | 27,719 | -0.04(-0.35%) |
Oct 01, 2008 | 9.805 | 9.960 | 9.805 | 9.957 | 42,017 | +0.17(+1.75%) |
Sep 30, 2008 | 9.867 | 9.871 | 9.785 | 9.785 | 39,837 | -0.04(-0.40%) |
Sep 29, 2008 | 9.902 | 9.922 | 9.824 | 9.824 | 40,600 | -0.11(-1.10%) |
Sep 26, 2008 | 9.902 | 9.941 | 9.902 | 9.933 | 35,766 | +0.03(+0.35%) |
Sep 25, 2008 | 9.906 | 9.992 | 9.898 | 9.898 | 19,415 | -0.04(-0.43%) |
Sep 24, 2008 | 9.941 | 10.00 | 9.902 | 9.941 | 30,327 | +0.04(+0.35%) |
Sep 23, 2008 | 9.867 | 9.980 | 9.867 | 9.906 | 16,860 | -0.01(-0.11%) |
Sep 22, 2008 | 9.832 | 9.980 | 9.824 | 9.916 | 48,447 | +0.08(+0.82%) |
Sep 19, 2008 | 9.980 | 9.980 | 9.805 | 9.836 | 68,356 | -0.05(-0.47%) |
Sep 18, 2008 | 10.01 | 10.01 | 9.824 | 9.883 | 84,717 | -0.11(-1.05%) |
Sep 17, 2008 | 9.926 | 10.01 | 9.902 | 9.988 | 55,662 | -0.01(-0.08%) |
Sep 16, 2008 | 10.01 | 10.01 | 9.727 | 9.995 | 48,051 | -0.01(-0.08%) |
Sep 15, 2008 | 9.922 | 10.03 | 9.922 | 10.00 | 35,434 | +0.08(+0.82%) |
Sep 12, 2008 | 9.945 | 9.995 | 9.890 | 9.922 | 65,652 | -0.13(-1.32%) |
Sep 11, 2008 | 10.05 | 10.11 | 10.04 | 10.05 | 78,169 | +0.00(+0.00%) |
Sep 10, 2008 | 10.05 | 10.05 | 10.04 | 10.05 | 30,456 | +0.02(+0.19%) |
Sep 09, 2008 | 10.05 | 10.05 | 10.03 | 10.03 | 21,769 | +0.02(+0.16%) |
Sep 08, 2008 | 10.05 | 10.05 | 9.980 | 10.02 | 27,570 | -0.02(-0.19%) |
Sep 05, 2008 | 10.04 | 10.05 | 9.992 | 10.04 | 29,698 | +0.04(+0.43%) |
Sep 04, 2008 | 9.984 | 10.04 | 9.980 | 9.995 | 48,247 | +0.01(+0.12%) |
Sep 03, 2008 | 9.984 | 9.999 | 9.980 | 9.984 | 47,915 | -0.01(-0.12%) |
Sep 02, 2008 | 9.980 | 9.999 | 9.979 | 9.995 | 43,253 | +0.02(+0.16%) |
Aug 29, 2008 | 9.980 | 9.980 | 9.980 | 9.980 | 14,089 | +0.00(+0.00%) |
Aug 28, 2008 | 9.941 | 9.980 | 9.941 | 9.980 | 27,837 | +0.02(+0.20%) |
Aug 27, 2008 | 9.960 | 9.999 | 9.949 | 9.960 | 19,466 | -0.04(-0.39%) |
Aug 26, 2008 | 9.949 | 9.999 | 9.949 | 9.999 | 19,705 | +0.02(+0.23%) |
Aug 25, 2008 | 9.981 | 9.981 | 9.972 | 9.976 | 4,490 | -0.02(-0.23%) |
Aug 22, 2008 | 9.941 | 9.999 | 9.941 | 9.999 | 18,785 | +0.02(+0.19%) |
Aug 21, 2008 | 9.960 | 9.999 | 9.941 | 9.980 | 37,786 | +0.02(+0.20%) |
Aug 20, 2008 | 9.941 | 9.960 | 9.941 | 9.960 | 10,751 | +0.02(+0.16%) |
Aug 19, 2008 | 9.922 | 9.980 | 9.883 | 9.945 | 11,974 | +0.06(+0.59%) |
Aug 18, 2008 | 9.988 | 9.995 | 9.887 | 9.887 | 61,779 | -0.05(-0.55%) |
Aug 15, 2008 | 9.922 | 10.02 | 9.922 | 9.941 | 6,124 | +0.02(+0.20%) |
Aug 14, 2008 | 9.941 | 10.01 | 9.922 | 9.922 | 38,783 | -0.02(-0.20%) |
Aug 13, 2008 | 10.03 | 10.03 | 9.922 | 9.941 | 16,708 | -0.07(-0.74%) |
Aug 12, 2008 | 9.941 | 10.02 | 9.902 | 10.01 | 42,973 | +0.04(+0.35%) |
Aug 11, 2008 | 10.04 | 10.04 | 9.980 | 9.980 | 28,122 | -0.02(-0.19%) |
Aug 08, 2008 | 9.922 | 10.04 | 9.922 | 9.999 | 8,841 | +0.07(+0.67%) |
Aug 07, 2008 | 10.02 | 10.04 | 9.922 | 9.932 | 15,148 | -0.06(-0.59%) |
Aug 06, 2008 | 9.992 | 9.992 | 9.945 | 9.992 | 4,330 | -0.03(-0.31%) |
Aug 05, 2008 | 9.968 | 10.04 | 9.922 | 10.02 | 25,704 | +0.06(+0.63%) |
Aug 04, 2008 | 10.03 | 10.03 | 9.960 | 9.960 | 4,754 | -0.06(-0.62%) |
Aug 01, 2008 | 10.01 | 10.02 | 9.943 | 10.02 | 8,617 | +0.09(+0.94%) |
Jul 31, 2008 | 9.929 | 10.02 | 9.929 | 9.929 | 16,662 | +0.00(+0.00%) |
Jul 30, 2008 | 9.910 | 9.960 | 9.890 | 9.929 | 9,985 | +0.02(+0.20%) |
Jul 29, 2008 | 9.910 | 9.922 | 9.867 | 9.910 | 24,910 | -0.01(-0.12%) |
Jul 28, 2008 | 10.02 | 10.03 | 9.920 | 9.922 | 31,723 | -0.09(-0.93%) |
Jul 25, 2008 | 9.945 | 10.01 | 9.945 | 10.01 | 20,520 | +0.11(+1.14%) |
Jul 24, 2008 | 9.960 | 10.01 | 9.875 | 9.902 | 37,948 | -0.04(-0.38%) |
Jul 23, 2008 | 9.935 | 9.953 | 9.925 | 9.940 | 26,408 | +0.02(+0.18%) |
Jul 22, 2008 | 9.918 | 9.922 | 9.902 | 9.922 | 40,945 | +0.02(+0.16%) |
Jul 21, 2008 | 9.914 | 9.922 | 9.887 | 9.906 | 20,281 | -0.00(-0.02%) |
Jul 18, 2008 | 9.867 | 9.921 | 9.867 | 9.908 | 25,593 | +0.04(+0.38%) |
Jul 17, 2008 | 9.922 | 9.922 | 9.867 | 9.871 | 55,096 | -0.00(-0.04%) |
Jul 16, 2008 | 10.03 | 10.05 | 9.875 | 9.875 | 91,629 | -0.09(-0.90%) |
Jul 15, 2008 | 9.992 | 9.992 | 9.929 | 9.964 | 40,248 | +0.04(+0.39%) |
Jul 14, 2008 | 9.953 | 9.980 | 9.925 | 9.925 | 46,471 | -0.02(-0.22%) |
Jul 11, 2008 | 9.902 | 9.972 | 9.883 | 9.947 | 23,540 | +0.06(+0.61%) |
Jul 10, 2008 | 9.902 | 9.908 | 9.867 | 9.887 | 26,896 | -0.01(-0.08%) |
Jul 09, 2008 | 9.863 | 9.894 | 9.844 | 9.894 | 29,227 | -0.00(-0.00%) |
Jul 08, 2008 | 9.855 | 9.902 | 9.844 | 9.894 | 23,121 | +0.00(+0.04%) |
Jul 07, 2008 | 9.859 | 9.902 | 9.832 | 9.890 | 62,758 | +0.03(+0.35%) |
Jul 04, 2008 | 9.832 | 9.873 | 9.820 | 9.855 | 55,412 | +0.00(+0.00%) |
Jul 03, 2008 | 9.832 | 9.873 | 9.820 | 9.855 | 55,412 | +0.03(+0.28%) |
Jul 02, 2008 | 9.828 | 9.902 | 9.817 | 9.828 | 42,091 | +0.00(+0.04%) |
Jul 01, 2008 | 9.863 | 9.883 | 9.824 | 9.824 | 57,697 | -0.04(-0.39%) |
Jun 30, 2008 | 9.898 | 9.898 | 9.863 | 9.863 | 6,859 | -0.02(-0.24%) |
Jun 27, 2008 | 9.844 | 9.898 | 9.844 | 9.887 | 13,038 | +0.04(+0.43%) |
Jun 26, 2008 | 9.902 | 9.902 | 9.840 | 9.844 | 28,904 | +0.00(+0.00%) |
Jun 25, 2008 | 9.887 | 9.902 | 9.844 | 9.844 | 35,573 | -0.04(-0.41%) |
Jun 24, 2008 | 9.902 | 9.902 | 9.855 | 9.884 | 26,249 | +0.02(+0.21%) |
Jun 23, 2008 | 9.894 | 9.898 | 9.848 | 9.863 | 18,775 | +0.01(+0.08%) |
Jun 20, 2008 | 9.863 | 9.902 | 9.855 | 9.855 | 29,839 | +0.00(+0.00%) |
Jun 19, 2008 | 9.887 | 9.902 | 9.855 | 9.855 | 36,555 | -0.04(-0.39%) |
Jun 18, 2008 | 9.867 | 9.894 | 9.863 | 9.894 | 27,996 | +0.03(+0.28%) |
Jun 17, 2008 | 9.898 | 9.898 | 9.855 | 9.867 | 11,920 | -0.02(-0.24%) |
Jun 16, 2008 | 9.902 | 9.902 | 9.871 | 9.890 | 27,526 | -0.01(-0.12%) |
Jun 13, 2008 | 9.980 | 9.980 | 9.863 | 9.902 | 42,965 | +0.04(+0.35%) |
Jun 12, 2008 | 9.933 | 9.933 | 9.836 | 9.867 | 26,529 | -0.17(-1.67%) |
Jun 11, 2008 | 10.00 | 10.03 | 9.999 | 10.03 | 26,146 | +0.01(+0.08%) |
Jun 10, 2008 | 10.01 | 10.03 | 10.00 | 10.03 | 75,532 | +0.01(+0.09%) |
Jun 09, 2008 | 10.01 | 10.02 | 9.988 | 10.02 | 59,429 | +0.00(+0.02%) |
Jun 06, 2008 | 10.02 | 10.02 | 9.999 | 10.01 | 36,144 | +0.00(+0.00%) |
Jun 05, 2008 | 10.01 | 10.01 | 9.999 | 10.01 | 21,543 | +0.00(+0.04%) |
Jun 04, 2008 | 9.999 | 10.01 | 9.984 | 10.01 | 20,802 | +0.01(+0.12%) |
Jun 03, 2008 | 10.01 | 10.01 | 9.984 | 9.999 | 16,726 | -0.01(-0.10%) |
Jun 02, 2008 | 9.984 | 10.01 | 9.984 | 10.01 | 7,425 | -0.00(-0.01%) |
May 30, 2008 | 9.999 | 10.01 | 9.988 | 10.01 | 20,553 | +0.01(+0.08%) |
May 29, 2008 | 9.980 | 10.02 | 9.941 | 10.00 | 27,066 | +0.02(+0.23%) |
May 28, 2008 | 9.999 | 10.02 | 9.964 | 9.980 | 34,311 | -0.02(-0.16%) |
May 27, 2008 | 9.988 | 9.995 | 9.980 | 9.995 | 15,035 | +0.00(+0.04%) |
May 26, 2008 | 9.929 | 9.999 | 9.929 | 9.992 | 34,406 | +0.00(+0.00%) |
May 23, 2008 | 9.929 | 9.999 | 9.929 | 9.992 | 34,406 | +0.05(+0.47%) |
May 22, 2008 | 9.999 | 9.999 | 9.945 | 9.945 | 43,415 | -0.03(-0.35%) |
May 21, 2008 | 9.999 | 9.999 | 9.933 | 9.980 | 11,375 | +0.05(+0.47%) |
May 20, 2008 | 9.960 | 9.999 | 9.929 | 9.933 | 24,591 | -0.05(-0.47%) |
May 19, 2008 | 9.999 | 9.999 | 9.972 | 9.980 | 11,509 | +0.02(+0.20%) |
May 16, 2008 | 9.960 | 9.999 | 9.960 | 9.960 | 16,955 | -0.04(-0.39%) |
May 15, 2008 | 9.968 | 9.999 | 9.960 | 9.999 | 31,952 | +0.02(+0.19%) |
May 14, 2008 | 9.992 | 9.999 | 9.980 | 9.980 | 31,034 | -0.01(-0.08%) |
May 13, 2008 | 9.999 | 9.999 | 9.925 | 9.988 | 27,683 | +0.03(+0.27%) |
May 12, 2008 | 9.960 | 9.995 | 9.941 | 9.960 | 13,786 | +0.02(+0.20%) |
May 09, 2008 | 9.871 | 9.941 | 9.871 | 9.941 | 8,867 | +0.00(+0.00%) |
May 08, 2008 | 9.918 | 9.941 | 9.875 | 9.941 | 13,961 | +0.02(+0.20%) |
May 07, 2008 | 9.922 | 9.922 | 9.863 | 9.922 | 15,050 | +0.06(+0.59%) |
May 06, 2008 | 9.918 | 9.980 | 9.848 | 9.863 | 24,385 | +0.02(+0.16%) |
May 05, 2008 | 9.922 | 9.922 | 9.848 | 9.848 | 27,012 | -0.07(-0.75%) |
May 02, 2008 | 9.937 | 9.937 | 9.886 | 9.922 | 17,657 | -0.02(-0.16%) |
May 01, 2008 | 9.910 | 9.937 | 9.910 | 9.937 | 15,179 | +0.03(+0.28%) |
Apr 30, 2008 | 9.922 | 9.922 | 9.816 | 9.909 | 66,803 | -0.00(-0.03%) |
Apr 29, 2008 | 9.922 | 9.922 | 9.902 | 9.912 | 19,805 | -0.01(-0.08%) |
Apr 28, 2008 | 9.851 | 9.922 | 9.851 | 9.920 | 22,116 | +0.06(+0.62%) |
Apr 25, 2008 | 9.922 | 9.922 | 9.832 | 9.859 | 39,958 | -0.05(-0.48%) |
Apr 24, 2008 | 9.848 | 9.922 | 9.848 | 9.907 | 54,834 | +0.01(+0.12%) |
Apr 23, 2008 | 9.910 | 9.914 | 9.844 | 9.895 | 20,204 | -0.02(-0.23%) |
Apr 22, 2008 | 9.805 | 9.918 | 9.805 | 9.918 | 62,126 | +0.08(+0.83%) |
Apr 21, 2008 | 9.883 | 9.883 | 9.816 | 9.836 | 14,852 | +0.02(+0.16%) |
Apr 18, 2008 | 9.785 | 9.844 | 9.785 | 9.820 | 49,054 | +0.02(+0.16%) |
Apr 17, 2008 | 9.844 | 9.922 | 9.785 | 9.805 | 60,095 | -0.04(-0.40%) |
Apr 16, 2008 | 9.840 | 9.844 | 9.785 | 9.844 | 50,539 | +0.04(+0.36%) |
Apr 15, 2008 | 9.844 | 9.844 | 9.805 | 9.809 | 40,045 | -0.04(-0.36%) |
Apr 14, 2008 | 9.785 | 9.844 | 9.785 | 9.844 | 32,558 | +0.02(+0.20%) |
Apr 11, 2008 | 9.824 | 9.824 | 9.793 | 9.824 | 32,751 | +0.04(+0.44%) |
Apr 10, 2008 | 9.754 | 9.789 | 9.746 | 9.781 | 39,249 | +0.02(+0.16%) |
Apr 09, 2008 | 9.797 | 9.824 | 9.738 | 9.766 | 117,410 | +0.00(+0.00%) |
Apr 08, 2008 | 9.774 | 9.782 | 9.731 | 9.766 | 158,419 | -0.02(-0.20%) |
Apr 07, 2008 | 9.805 | 9.805 | 9.770 | 9.785 | 38,958 | +0.00(+0.00%) |
Apr 04, 2008 | 9.754 | 9.805 | 9.754 | 9.785 | 17,968 | -0.01(-0.12%) |
Apr 03, 2008 | 9.754 | 9.805 | 9.750 | 9.797 | 26,791 | -0.01(-0.08%) |
Apr 02, 2008 | 9.750 | 9.805 | 9.746 | 9.805 | 57,859 | +0.02(+0.24%) |
Apr 01, 2008 | 9.805 | 9.805 | 9.711 | 9.781 | 52,675 | -0.00(-0.04%) |
Mar 31, 2008 | 9.805 | 9.805 | 9.727 | 9.785 | 66,351 | -0.02(-0.20%) |
Mar 28, 2008 | 9.727 | 9.805 | 9.727 | 9.805 | 56,117 | +0.08(+0.80%) |
Mar 27, 2008 | 9.758 | 9.766 | 9.711 | 9.727 | 72,409 | -0.01(-0.08%) |
Mar 26, 2008 | 9.741 | 9.762 | 9.711 | 9.735 | 58,471 | -0.01(-0.12%) |
Mar 25, 2008 | 9.754 | 9.766 | 9.731 | 9.746 | 39,611 | +0.02(+0.16%) |
Mar 24, 2008 | 9.743 | 9.763 | 9.700 | 9.731 | 59,429 | +0.00(+0.00%) |
Mar 21, 2008 | 9.746 | 9.758 | 9.731 | 9.731 | 46,941 | +0.00(+0.00%) |
Mar 20, 2008 | 9.746 | 9.758 | 9.731 | 9.731 | 46,941 | -0.04(-0.36%) |
Mar 19, 2008 | 9.727 | 9.766 | 9.727 | 9.766 | 27,549 | +0.00(+0.04%) |
Mar 18, 2008 | 9.532 | 9.785 | 9.435 | 9.762 | 87,843 | -0.02(-0.24%) |
Mar 17, 2008 | 9.766 | 9.785 | 9.673 | 9.785 | 99,722 | -0.02(-0.16%) |
Mar 14, 2008 | 9.766 | 9.824 | 9.735 | 9.801 | 49,411 | +0.06(+0.64%) |
Mar 13, 2008 | 9.824 | 9.824 | 9.723 | 9.739 | 132,330 | -0.11(-1.07%) |
Mar 12, 2008 | 9.879 | 9.898 | 9.746 | 9.844 | 104,078 | -0.04(-0.39%) |
Mar 11, 2008 | 9.828 | 9.894 | 9.824 | 9.883 | 63,400 | +0.05(+0.51%) |
Mar 10, 2008 | 9.922 | 9.922 | 9.824 | 9.832 | 102,048 | -0.08(-0.78%) |
Mar 07, 2008 | 9.887 | 9.918 | 9.867 | 9.910 | 54,482 | +0.02(+0.24%) |
Mar 06, 2008 | 9.887 | 9.957 | 9.887 | 9.887 | 41,518 | -0.07(-0.74%) |
Mar 05, 2008 | 9.887 | 10.04 | 9.887 | 9.960 | 45,844 | +0.00(+0.04%) |
Mar 04, 2008 | 9.960 | 9.960 | 9.890 | 9.957 | 35,918 | -0.01(-0.12%) |
Mar 03, 2008 | 10.02 | 10.02 | 9.867 | 9.968 | 64,475 | -0.09(-0.86%) |
Feb 29, 2008 | 9.968 | 10.06 | 9.968 | 10.05 | 83,450 | +0.07(+0.67%) |
Feb 28, 2008 | 10.06 | 10.06 | 9.972 | 9.988 | 24,167 | -0.03(-0.34%) |
Feb 27, 2008 | 10.06 | 10.06 | 10.02 | 10.02 | 29,739 | -0.02(-0.18%) |
Feb 26, 2008 | 10.02 | 10.06 | 10.02 | 10.04 | 20,183 | -0.02(-0.21%) |
Feb 25, 2008 | 10.06 | 10.06 | 9.980 | 10.06 | 18,055 | +0.01(+0.08%) |
Feb 22, 2008 | 9.964 | 10.05 | 9.964 | 10.05 | 30,620 | +0.05(+0.54%) |
Feb 21, 2008 | 10.02 | 10.02 | 9.999 | 9.999 | 9,802 | -0.02(-0.19%) |
Feb 20, 2008 | 10.02 | 10.07 | 10.01 | 10.02 | 14,616 | -0.01(-0.12%) |
Feb 19, 2008 | 9.999 | 10.06 | 9.999 | 10.03 | 18,867 | -0.00(-0.04%) |
Feb 18, 2008 | 9.999 | 10.03 | 9.980 | 10.03 | 27,043 | +0.00(+0.00%) |
Feb 15, 2008 | 9.999 | 10.03 | 9.980 | 10.03 | 27,043 | +0.03(+0.31%) |
Feb 14, 2008 | 9.980 | 10.00 | 9.980 | 10.00 | 51,300 | +0.00(+0.03%) |
Feb 13, 2008 | 10.02 | 10.02 | 9.986 | 10.00 | 12,079 | +0.00(+0.01%) |
Feb 12, 2008 | 9.922 | 10.01 | 9.922 | 9.999 | 19,582 | +0.02(+0.18%) |
Feb 11, 2008 | 9.999 | 9.999 | 9.948 | 9.981 | 28,677 | +0.02(+0.21%) |
Feb 08, 2008 | 9.960 | 9.999 | 9.945 | 9.960 | 21,098 | -0.03(-0.31%) |
Feb 07, 2008 | 9.960 | 9.992 | 9.940 | 9.992 | 34,812 | +0.03(+0.31%) |
Feb 06, 2008 | 9.922 | 9.995 | 9.887 | 9.960 | 27,657 | -0.03(-0.31%) |
Feb 05, 2008 | 10.01 | 10.01 | 9.964 | 9.992 | 15,523 | -0.02(-0.16%) |
Feb 04, 2008 | 9.922 | 10.01 | 9.921 | 10.01 | 31,142 | +0.11(+1.06%) |