Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.585 | 8.674 | 8.540 | 8.674 | 39,600 | +0.13(+1.55%) |
May 28, 2009 | 8.469 | 8.541 | 8.367 | 8.541 | 79,382 | +0.10(+1.24%) |
May 27, 2009 | 8.570 | 8.587 | 8.427 | 8.436 | 78,228 | -0.15(-1.76%) |
May 26, 2009 | 8.329 | 8.598 | 8.329 | 8.587 | 107,668 | +0.14(+1.70%) |
May 22, 2009 | 8.414 | 8.477 | 8.389 | 8.444 | 54,343 | +0.04(+0.46%) |
May 21, 2009 | 8.421 | 8.437 | 8.339 | 8.405 | 72,220 | -0.10(-1.21%) |
May 20, 2009 | 8.690 | 8.695 | 8.508 | 8.508 | 57,053 | -0.07(-0.76%) |
May 19, 2009 | 8.593 | 8.661 | 8.569 | 8.573 | 28,993 | -0.02(-0.21%) |
May 18, 2009 | 8.451 | 8.591 | 8.451 | 8.591 | 151,472 | +0.25(+2.94%) |
May 15, 2009 | 8.435 | 8.451 | 8.334 | 8.345 | 38,350 | -0.11(-1.34%) |
May 14, 2009 | 8.388 | 8.497 | 8.359 | 8.458 | 66,432 | +0.10(+1.16%) |
May 13, 2009 | 8.437 | 8.501 | 8.357 | 8.361 | 85,486 | -0.22(-2.51%) |
May 12, 2009 | 8.559 | 8.639 | 8.478 | 8.577 | 222,922 | +0.01(+0.17%) |
May 11, 2009 | 8.676 | 8.676 | 8.563 | 8.563 | 546,855 | -0.23(-2.65%) |
May 08, 2009 | 8.669 | 8.796 | 8.630 | 8.796 | 267,699 | +0.26(+3.09%) |
May 07, 2009 | 8.741 | 8.741 | 8.492 | 8.532 | 412,999 | -0.09(-1.05%) |
May 06, 2009 | 8.520 | 8.623 | 8.478 | 8.623 | 1,036,917 | +0.22(+2.57%) |
May 05, 2009 | 8.468 | 8.474 | 8.389 | 8.407 | 266,483 | -0.04(-0.52%) |
May 04, 2009 | 8.250 | 8.451 | 8.250 | 8.451 | 194,891 | +0.31(+3.84%) |
May 01, 2009 | 8.094 | 8.177 | 8.064 | 8.138 | 163,482 | +0.02(+0.20%) |
Apr 30, 2009 | 8.227 | 8.258 | 8.087 | 8.122 | 119,322 | +0.00(+0.02%) |
Apr 29, 2009 | 8.075 | 8.175 | 8.075 | 8.121 | 78,986 | +0.15(+1.93%) |
Apr 28, 2009 | 7.926 | 8.043 | 7.905 | 7.967 | 114,858 | -0.02(-0.20%) |
Apr 27, 2009 | 8.038 | 8.094 | 7.972 | 7.983 | 54,914 | -0.06(-0.79%) |
Apr 24, 2009 | 8.029 | 8.122 | 7.988 | 8.046 | 175,735 | +0.06(+0.73%) |
Apr 23, 2009 | 7.923 | 7.997 | 7.836 | 7.988 | 282,827 | +0.11(+1.35%) |
Apr 22, 2009 | 8.033 | 8.038 | 7.882 | 7.882 | 58,540 | -0.10(-1.26%) |
Apr 21, 2009 | 7.797 | 7.983 | 7.787 | 7.983 | 57,647 | +0.18(+2.26%) |
Apr 20, 2009 | 8.016 | 8.052 | 7.806 | 7.806 | 95,935 | -0.42(-5.09%) |
Apr 17, 2009 | 8.168 | 8.228 | 8.101 | 8.225 | 256,102 | +0.09(+1.11%) |
Apr 16, 2009 | 8.099 | 8.160 | 7.972 | 8.135 | 63,366 | +0.15(+1.84%) |
Apr 15, 2009 | 7.848 | 7.988 | 7.840 | 7.988 | 78,001 | +0.11(+1.35%) |
Apr 14, 2009 | 7.956 | 8.046 | 7.877 | 7.882 | 101,433 | -0.20(-2.51%) |
Apr 13, 2009 | 7.973 | 8.131 | 7.949 | 8.085 | 1,655,941 | +0.05(+0.57%) |
Apr 09, 2009 | 7.954 | 8.039 | 7.924 | 8.039 | 81,865 | +0.33(+4.31%) |
Apr 08, 2009 | 7.702 | 7.744 | 7.637 | 7.707 | 169,761 | -0.03(-0.34%) |
Apr 07, 2009 | 7.732 | 7.762 | 7.677 | 7.733 | 173,116 | -0.12(-1.57%) |
Apr 06, 2009 | 7.832 | 7.857 | 7.749 | 7.857 | 120,713 | -0.02(-0.20%) |
Apr 03, 2009 | 7.818 | 7.873 | 7.758 | 7.873 | 60,769 | +0.08(+1.02%) |
Apr 02, 2009 | 7.834 | 7.928 | 7.794 | 7.794 | 114,026 | +0.17(+2.18%) |
Apr 01, 2009 | 7.484 | 7.663 | 7.484 | 7.627 | 40,929 | +0.11(+1.43%) |
Mar 31, 2009 | 7.463 | 7.574 | 7.463 | 7.520 | 19,766 | +0.12(+1.67%) |
Mar 30, 2009 | 7.537 | 7.537 | 7.350 | 7.396 | 126,014 | -0.42(-5.42%) |
Mar 26, 2009 | 7.797 | 7.843 | 7.682 | 7.820 | 112,001 | +0.11(+1.42%) |
Mar 25, 2009 | 7.717 | 7.794 | 7.491 | 7.710 | 61,239 | +0.10(+1.37%) |
Mar 24, 2009 | 7.677 | 7.778 | 7.603 | 7.606 | 121,324 | -0.14(-1.85%) |
Mar 23, 2009 | 7.525 | 7.749 | 7.513 | 7.749 | 95,182 | +0.52(+7.24%) |
Mar 20, 2009 | 7.414 | 7.426 | 7.226 | 7.226 | 71,954 | -0.24(-3.27%) |
Mar 19, 2009 | 7.707 | 7.707 | 7.470 | 7.470 | 152,128 | -0.14(-1.84%) |
Mar 18, 2009 | 7.399 | 7.680 | 7.313 | 7.610 | 128,571 | +0.21(+2.84%) |
Mar 17, 2009 | 7.161 | 7.399 | 7.161 | 7.399 | 53,234 | +0.21(+2.90%) |
Mar 16, 2009 | 7.304 | 7.402 | 7.191 | 7.191 | 200,254 | -0.03(-0.44%) |
Mar 13, 2009 | 7.171 | 7.233 | 7.065 | 7.222 | 0 | +0.11(+1.54%) |
Mar 12, 2009 | 6.850 | 7.166 | 6.791 | 7.113 | 427,934 | +0.27(+3.95%) |
Mar 11, 2009 | 6.920 | 6.924 | 6.768 | 6.843 | 129,476 | +0.06(+0.83%) |
Mar 10, 2009 | 6.514 | 6.790 | 6.514 | 6.786 | 744,410 | +0.40(+6.31%) |
Mar 09, 2009 | 6.484 | 6.491 | 6.358 | 6.383 | 197,538 | +0.05(+0.75%) |
Mar 06, 2009 | 6.440 | 6.531 | 6.240 | 6.335 | 0 | -0.07(-1.08%) |
Mar 05, 2009 | 6.526 | 6.553 | 6.384 | 6.404 | 82,278 | -0.28(-4.15%) |
Mar 04, 2009 | 6.661 | 6.687 | 6.580 | 6.682 | 11,144 | +0.04(+0.56%) |
Mar 02, 2009 | 6.793 | 6.850 | 6.629 | 6.645 | 193,437 | -0.33(-4.76%) |
Feb 27, 2009 | 6.995 | 7.129 | 6.977 | 6.977 | 0 | -0.20(-2.74%) |
Feb 26, 2009 | 7.383 | 7.414 | 7.166 | 7.173 | 41,229 | -0.07(-1.02%) |
Feb 25, 2009 | 7.285 | 7.396 | 7.127 | 7.247 | 105,150 | -0.07(-0.89%) |
Feb 24, 2009 | 7.032 | 7.313 | 7.000 | 7.313 | 95,018 | +0.32(+4.52%) |
Feb 23, 2009 | 7.329 | 7.329 | 6.995 | 6.996 | 54,026 | -0.22(-3.11%) |
Feb 20, 2009 | 7.194 | 7.304 | 7.044 | 7.221 | 139,761 | -0.10(-1.30%) |
Feb 19, 2009 | 7.482 | 7.495 | 7.316 | 7.316 | 77,119 | -0.10(-1.31%) |
Feb 18, 2009 | 7.521 | 7.521 | 7.364 | 7.414 | 244,850 | -0.06(-0.85%) |
Feb 17, 2009 | 7.535 | 7.558 | 7.467 | 7.477 | 44,771 | -0.37(-4.69%) |
Feb 13, 2009 | 7.905 | 7.946 | 7.845 | 7.845 | 71,348 | -0.09(-1.09%) |
Feb 12, 2009 | 7.804 | 7.931 | 7.684 | 7.931 | 120,470 | -0.01(-0.09%) |
Feb 11, 2009 | 7.928 | 7.972 | 7.841 | 7.939 | 77,684 | +0.06(+0.81%) |
Feb 10, 2009 | 7.937 | 8.195 | 7.825 | 7.875 | 64,232 | -0.44(-5.29%) |
Feb 09, 2009 | 8.280 | 8.356 | 8.232 | 8.314 | 382,620 | +0.05(+0.61%) |
Feb 06, 2009 | 8.039 | 8.264 | 8.039 | 8.264 | 43,549 | +0.27(+3.40%) |
Feb 05, 2009 | 7.923 | 8.062 | 7.820 | 7.992 | 111,384 | -0.02(-0.20%) |
Feb 04, 2009 | 8.041 | 8.131 | 8.008 | 8.008 | 140,366 | -0.03(-0.41%) |
Feb 03, 2009 | 7.992 | 8.057 | 7.935 | 8.041 | 87,551 | +0.09(+1.13%) |
Feb 02, 2009 | 7.825 | 7.981 | 7.825 | 7.951 | 46,960 | +0.00(+0.00%) |
Jan 30, 2009 | 8.163 | 8.165 | 7.928 | 7.951 | 0 | -0.18(-2.22%) |
Jan 29, 2009 | 8.264 | 8.296 | 8.131 | 8.131 | 398,172 | -0.29(-3.40%) |
Jan 28, 2009 | 8.359 | 8.425 | 8.281 | 8.418 | 191,898 | +0.25(+3.10%) |
Jan 27, 2009 | 8.128 | 8.179 | 8.096 | 8.165 | 256,130 | +0.09(+1.14%) |
Jan 26, 2009 | 8.094 | 8.220 | 8.009 | 8.073 | 152,575 | +0.00(+0.04%) |
Jan 23, 2009 | 7.808 | 8.078 | 7.792 | 8.069 | 132,011 | +0.06(+0.79%) |
Jan 22, 2009 | 7.993 | 8.062 | 7.831 | 8.006 | 225,417 | -0.13(-1.65%) |
Jan 21, 2009 | 7.893 | 8.140 | 7.749 | 8.140 | 65,697 | +0.38(+4.95%) |
Jan 20, 2009 | 8.096 | 8.103 | 7.751 | 7.756 | 156,987 | -0.48(-5.88%) |
Jan 16, 2009 | 8.280 | 8.280 | 8.087 | 8.241 | 121,047 | +0.07(+0.87%) |
Jan 15, 2009 | 8.066 | 8.266 | 7.947 | 8.170 | 114,117 | -0.05(-0.56%) |
Jan 14, 2009 | 8.375 | 8.375 | 8.197 | 8.216 | 101,999 | -0.29(-3.39%) |
Jan 13, 2009 | 8.464 | 8.531 | 8.428 | 8.504 | 38,067 | -0.00(-0.04%) |
Jan 12, 2009 | 8.610 | 8.628 | 8.456 | 8.508 | 122,484 | -0.20(-2.33%) |
Jan 09, 2009 | 8.927 | 8.927 | 8.693 | 8.711 | 60,436 | -0.17(-1.87%) |
Jan 08, 2009 | 8.854 | 8.877 | 8.782 | 8.877 | 44,759 | +0.01(+0.14%) |
Jan 07, 2009 | 9.003 | 9.003 | 8.826 | 8.865 | 134,132 | -0.26(-2.83%) |
Jan 06, 2009 | 9.169 | 9.241 | 9.091 | 9.123 | 90,232 | +0.05(+0.55%) |
Jan 05, 2009 | 9.142 | 9.174 | 9.040 | 9.073 | 496,256 | -0.06(-0.63%) |
Jan 02, 2009 | 8.882 | 9.130 | 8.882 | 9.130 | 0 | +0.19(+2.10%) |
Jan 01, 2009 | 8.794 | 8.984 | 8.794 | 8.943 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.794 | 8.984 | 8.794 | 8.943 | 78,674 | +0.15(+1.69%) |
Dec 30, 2008 | 8.660 | 8.794 | 8.626 | 8.794 | 180,425 | +0.21(+2.49%) |
Dec 29, 2008 | 8.624 | 8.626 | 8.464 | 8.580 | 362,056 | -0.05(-0.53%) |
Dec 26, 2008 | 8.688 | 8.688 | 8.557 | 8.626 | 85,214 | +0.07(+0.83%) |
Dec 24, 2008 | 8.654 | 8.654 | 8.495 | 8.555 | 274,793 | +0.03(+0.33%) |
Dec 23, 2008 | 8.670 | 8.670 | 8.497 | 8.527 | 136,536 | -0.05(-0.54%) |
Dec 22, 2008 | 8.674 | 8.679 | 8.485 | 8.573 | 238,310 | -0.16(-1.80%) |
Dec 19, 2008 | 8.808 | 8.953 | 8.690 | 8.730 | 485,429 | -0.07(-0.80%) |
Dec 18, 2008 | 9.130 | 9.130 | 8.791 | 8.801 | 529,153 | -0.27(-2.98%) |
Dec 17, 2008 | 9.015 | 9.201 | 8.997 | 9.072 | 190,699 | -0.10(-1.08%) |
Dec 16, 2008 | 8.752 | 9.171 | 8.752 | 9.171 | 178,621 | +0.47(+5.39%) |
Dec 15, 2008 | 8.902 | 8.902 | 8.593 | 8.702 | 124,996 | -0.09(-0.99%) |
Dec 12, 2008 | 8.633 | 8.840 | 8.612 | 8.789 | 99,804 | +0.05(+0.53%) |
Dec 11, 2008 | 8.937 | 9.054 | 8.716 | 8.743 | 211,534 | -0.34(-3.70%) |
Dec 10, 2008 | 9.024 | 9.100 | 8.932 | 9.079 | 307,894 | +0.12(+1.38%) |
Dec 09, 2008 | 9.165 | 9.201 | 8.906 | 8.955 | 222,781 | -0.21(-2.33%) |
Dec 08, 2008 | 8.923 | 9.245 | 8.923 | 9.168 | 253,290 | +0.35(+4.01%) |
Dec 05, 2008 | 8.398 | 8.858 | 8.303 | 8.815 | 169,512 | +0.30(+3.51%) |
Dec 04, 2008 | 8.628 | 8.815 | 8.412 | 8.517 | 82,923 | -0.30(-3.43%) |
Dec 03, 2008 | 8.479 | 8.819 | 8.354 | 8.819 | 369,359 | +0.39(+4.66%) |
Dec 02, 2008 | 8.251 | 8.484 | 8.193 | 8.426 | 208,061 | +0.30(+3.63%) |
Dec 01, 2008 | 8.745 | 8.745 | 8.131 | 8.131 | 143,399 | -0.83(-9.27%) |
Nov 28, 2008 | 8.838 | 8.962 | 8.836 | 8.962 | 69,408 | +0.16(+1.83%) |
Nov 26, 2008 | 8.349 | 8.801 | 8.349 | 8.801 | 120,747 | +0.22(+2.55%) |
Nov 25, 2008 | 8.676 | 8.676 | 8.339 | 8.582 | 98,633 | +0.15(+1.76%) |
Nov 24, 2008 | 8.043 | 8.566 | 8.043 | 8.433 | 119,118 | +0.60(+7.65%) |
Nov 21, 2008 | 7.626 | 7.834 | 7.279 | 7.834 | 444,674 | +0.40(+5.32%) |
Nov 20, 2008 | 7.901 | 7.954 | 7.367 | 7.438 | 102,808 | -0.61(-7.62%) |
Nov 19, 2008 | 8.497 | 8.497 | 8.027 | 8.052 | 153,842 | -0.46(-5.41%) |
Nov 18, 2008 | 8.414 | 8.561 | 8.283 | 8.513 | 64,916 | +0.05(+0.56%) |
Nov 17, 2008 | 8.570 | 8.747 | 8.465 | 8.465 | 85,293 | -0.21(-2.36%) |
Nov 14, 2008 | 8.926 | 9.009 | 8.670 | 8.670 | 127,360 | -0.39(-4.29%) |
Nov 13, 2008 | 8.580 | 9.059 | 8.266 | 9.059 | 157,519 | +0.55(+6.42%) |
Nov 12, 2008 | 8.792 | 8.856 | 8.485 | 8.513 | 123,751 | -0.45(-5.01%) |
Nov 11, 2008 | 8.911 | 9.095 | 8.819 | 8.962 | 252,679 | -0.17(-1.84%) |
Nov 10, 2008 | 9.425 | 10.08 | 9.037 | 9.130 | 243,492 | -0.05(-0.58%) |
Nov 07, 2008 | 9.109 | 9.206 | 9.051 | 9.183 | 151,126 | +0.20(+2.23%) |
Nov 06, 2008 | 9.510 | 9.510 | 8.983 | 8.983 | 116,736 | -0.47(-4.96%) |
Nov 05, 2008 | 9.977 | 9.984 | 9.452 | 9.452 | 317,370 | -0.61(-6.06%) |
Nov 04, 2008 | 9.867 | 10.06 | 9.830 | 10.06 | 131,156 | +0.37(+3.83%) |
Nov 03, 2008 | 9.692 | 9.713 | 9.574 | 9.690 | 275,263 | +0.19(+1.99%) |
Oct 31, 2008 | 9.438 | 9.722 | 9.438 | 9.501 | 12,632 | +0.05(+0.52%) |
Oct 30, 2008 | 9.722 | 9.722 | 9.231 | 9.452 | 161,751 | -0.17(-1.80%) |
Oct 29, 2008 | 9.307 | 9.660 | 9.307 | 9.625 | 154,340 | +0.28(+3.05%) |
Oct 28, 2008 | 8.911 | 9.340 | 8.529 | 9.340 | 232,545 | +0.89(+10.50%) |
Oct 27, 2008 | 8.706 | 8.925 | 8.453 | 8.453 | 556,404 | -0.45(-5.01%) |
Oct 24, 2008 | 8.250 | 8.964 | 8.131 | 8.898 | 170,763 | +0.13(+1.47%) |
Oct 23, 2008 | 8.904 | 9.151 | 8.623 | 8.769 | 310,332 | -0.19(-2.09%) |
Oct 22, 2008 | 9.346 | 9.388 | 8.725 | 8.957 | 164,947 | -0.60(-6.29%) |
Oct 21, 2008 | 9.706 | 9.787 | 9.492 | 9.558 | 163,001 | -0.20(-2.05%) |
Oct 20, 2008 | 9.404 | 9.757 | 9.404 | 9.757 | 165,988 | +0.41(+4.36%) |
Oct 17, 2008 | 9.333 | 9.701 | 9.252 | 9.350 | 161,434 | -0.00(-0.03%) |
Oct 16, 2008 | 9.218 | 9.353 | 8.668 | 9.353 | 220,507 | +0.34(+3.81%) |
Oct 15, 2008 | 9.676 | 9.676 | 8.992 | 9.010 | 126,501 | -0.88(-8.90%) |
Oct 14, 2008 | 10.37 | 10.37 | 9.746 | 9.890 | 126,206 | +0.08(+0.83%) |
Oct 13, 2008 | 9.489 | 10.55 | 9.183 | 9.809 | 393,057 | +0.91(+10.23%) |
Oct 10, 2008 | 8.352 | 9.021 | 8.212 | 8.898 | 338,963 | +0.06(+0.68%) |
Oct 09, 2008 | 9.883 | 9.883 | 8.838 | 8.838 | 146,420 | -0.95(-9.70%) |
Oct 08, 2008 | 9.775 | 10.10 | 9.367 | 9.787 | 171,504 | -0.16(-1.65%) |
Oct 07, 2008 | 10.70 | 10.96 | 9.952 | 9.952 | 118,167 | -0.72(-6.73%) |
Oct 06, 2008 | 10.34 | 10.67 | 10.11 | 10.67 | 162,758 | -0.29(-2.63%) |
Oct 03, 2008 | 11.30 | 11.44 | 10.96 | 10.96 | 203,309 | -0.14(-1.25%) |
Oct 02, 2008 | 11.67 | 11.67 | 11.10 | 11.10 | 41,207 | -0.46(-3.98%) |
Oct 01, 2008 | 11.60 | 11.60 | 11.27 | 11.56 | 62,495 | +0.14(+1.21%) |
Sep 30, 2008 | 11.31 | 11.54 | 11.22 | 11.42 | 14,821 | +0.26(+2.34%) |
Sep 29, 2008 | 11.94 | 11.94 | 10.84 | 11.16 | 164,823 | -0.73(-6.17%) |
Sep 26, 2008 | 11.74 | 12.10 | 11.43 | 11.89 | 0 | +0.03(+0.22%) |
Sep 25, 2008 | 11.77 | 11.86 | 11.77 | 11.86 | 8,740 | +0.28(+2.39%) |
Sep 24, 2008 | 11.59 | 11.66 | 11.57 | 11.59 | 16,072 | -0.07(-0.59%) |
Sep 23, 2008 | 11.79 | 11.84 | 11.60 | 11.66 | 126,783 | -0.17(-1.41%) |
Sep 22, 2008 | 11.94 | 12.19 | 11.82 | 11.82 | 192,956 | -0.33(-2.75%) |
Sep 19, 2008 | 12.64 | 13.79 | 12.09 | 12.16 | 0 | +0.33(+2.80%) |
Sep 18, 2008 | 10.90 | 11.85 | 10.90 | 11.83 | 240,052 | +0.61(+5.39%) |
Sep 17, 2008 | 11.55 | 11.65 | 11.22 | 11.22 | 152,614 | -0.59(-4.96%) |
Sep 16, 2008 | 11.29 | 11.81 | 10.29 | 11.81 | 191,264 | +0.17(+1.48%) |
Sep 15, 2008 | 11.50 | 11.97 | 11.50 | 11.63 | 246,151 | -0.59(-4.81%) |
Sep 12, 2008 | 12.14 | 12.22 | 12.10 | 12.22 | 98,271 | +0.16(+1.36%) |
Sep 11, 2008 | 11.96 | 12.14 | 11.88 | 12.06 | 48,567 | -0.03(-0.22%) |
Sep 10, 2008 | 12.13 | 12.15 | 12.06 | 12.08 | 57,369 | -0.01(-0.09%) |
Sep 09, 2008 | 12.44 | 12.52 | 12.09 | 12.09 | 33,762 | -0.34(-2.74%) |
Sep 08, 2008 | 12.64 | 12.64 | 12.37 | 12.44 | 10,126 | +0.29(+2.37%) |
Sep 05, 2008 | 11.92 | 12.15 | 11.92 | 12.15 | 0 | +0.00(+0.03%) |
Sep 04, 2008 | 12.36 | 12.36 | 12.10 | 12.14 | 14,307 | -0.28(-2.25%) |
Sep 03, 2008 | 12.38 | 12.45 | 12.35 | 12.42 | 42,010 | +0.07(+0.59%) |
Sep 02, 2008 | 12.70 | 12.70 | 12.35 | 12.35 | 30,424 | -0.12(-0.99%) |
Aug 29, 2008 | 12.49 | 12.49 | 12.42 | 12.47 | 38,384 | +0.02(+0.14%) |
Aug 28, 2008 | 12.37 | 12.46 | 12.37 | 12.46 | 15,681 | +0.18(+1.44%) |
Aug 27, 2008 | 12.15 | 12.31 | 12.15 | 12.28 | 46,932 | +0.12(+0.95%) |
Aug 26, 2008 | 12.14 | 12.21 | 12.09 | 12.16 | 66,958 | +0.03(+0.27%) |
Aug 25, 2008 | 12.29 | 12.31 | 12.13 | 12.13 | 274,375 | -0.22(-1.75%) |
Aug 22, 2008 | 12.27 | 12.37 | 12.27 | 12.35 | 22,889 | +0.17(+1.41%) |
Aug 21, 2008 | 12.09 | 12.18 | 12.09 | 12.18 | 15,512 | -0.00(-0.03%) |
Aug 20, 2008 | 12.10 | 12.18 | 12.07 | 12.18 | 24,693 | +0.07(+0.58%) |
Aug 19, 2008 | 12.17 | 12.17 | 12.08 | 12.11 | 815,160 | -0.16(-1.28%) |
Aug 18, 2008 | 12.43 | 12.65 | 12.23 | 12.27 | 28,014 | -0.17(-1.39%) |
Aug 15, 2008 | 12.49 | 12.49 | 12.41 | 12.44 | 0 | +0.05(+0.41%) |
Aug 14, 2008 | 12.20 | 12.45 | 12.20 | 12.39 | 45,206 | +0.08(+0.63%) |
Aug 13, 2008 | 12.54 | 12.54 | 12.25 | 12.31 | 91,646 | -0.08(-0.64%) |
Aug 12, 2008 | 12.61 | 12.61 | 12.37 | 12.39 | 23,341 | -0.26(-2.02%) |
Aug 11, 2008 | 12.76 | 12.76 | 12.52 | 12.65 | 32,500 | +0.07(+0.54%) |
Aug 08, 2008 | 12.25 | 12.58 | 12.25 | 12.58 | 798,974 | +0.34(+2.79%) |
Aug 07, 2008 | 12.45 | 12.45 | 12.23 | 12.24 | 116,572 | -0.29(-2.31%) |
Aug 06, 2008 | 12.47 | 12.53 | 12.43 | 12.53 | 15,845 | +0.08(+0.61%) |
Aug 05, 2008 | 12.29 | 12.45 | 12.29 | 12.45 | 14,567 | +0.28(+2.32%) |
Aug 04, 2008 | 12.44 | 12.44 | 12.14 | 12.17 | 35,725 | -0.07(-0.55%) |
Aug 01, 2008 | 12.33 | 12.33 | 12.22 | 12.24 | 68,050 | -0.06(-0.45%) |
Jul 31, 2008 | 12.40 | 12.46 | 12.29 | 12.29 | 37,100 | -0.16(-1.31%) |
Jul 30, 2008 | 12.40 | 12.47 | 12.31 | 12.45 | 133,878 | +0.23(+1.86%) |
Jul 29, 2008 | 12.23 | 12.23 | 11.93 | 12.23 | 90,062 | +0.30(+2.47%) |
Jul 28, 2008 | 12.19 | 12.21 | 11.93 | 11.93 | 17,876 | -0.20(-1.63%) |
Jul 25, 2008 | 12.30 | 12.30 | 12.13 | 12.13 | 44,131 | -0.06(-0.52%) |
Jul 24, 2008 | 12.58 | 12.58 | 12.19 | 12.19 | 41,150 | -0.34(-2.74%) |
Jul 23, 2008 | 12.67 | 12.67 | 12.45 | 12.54 | 33,304 | +0.12(+0.95%) |
Jul 22, 2008 | 12.37 | 12.42 | 12.12 | 12.42 | 28,252 | +0.19(+1.55%) |
Jul 21, 2008 | 12.17 | 12.29 | 12.17 | 12.23 | 20,609 | +0.06(+0.47%) |
Jul 18, 2008 | 12.05 | 12.21 | 12.05 | 12.17 | 37,914 | +0.08(+0.70%) |
Jul 17, 2008 | 12.06 | 12.14 | 11.98 | 12.09 | 166,192 | +0.17(+1.43%) |
Jul 16, 2008 | 11.43 | 11.92 | 11.28 | 11.92 | 43,017 | +0.31(+2.70%) |
Jul 15, 2008 | 11.49 | 11.72 | 11.49 | 11.60 | 35,646 | -0.19(-1.62%) |
Jul 14, 2008 | 11.81 | 12.11 | 11.77 | 11.79 | 210,324 | -0.14(-1.17%) |
Jul 11, 2008 | 11.81 | 12.04 | 11.81 | 11.93 | 43,390 | -0.08(-0.66%) |
Jul 10, 2008 | 11.92 | 12.09 | 11.92 | 12.01 | 22,804 | -0.01(-0.06%) |
Jul 09, 2008 | 12.34 | 12.34 | 12.02 | 12.02 | 37,496 | -0.22(-1.76%) |
Jul 08, 2008 | 12.01 | 12.24 | 11.94 | 12.24 | 93,049 | +0.14(+1.18%) |
Jul 07, 2008 | 12.23 | 12.23 | 11.91 | 12.09 | 45,003 | -0.05(-0.41%) |
Jul 04, 2008 | 12.48 | 12.48 | 12.02 | 12.14 | 22,532 | +0.00(+0.00%) |
Jul 03, 2008 | 12.48 | 12.48 | 12.02 | 12.14 | 22,532 | +0.01(+0.11%) |
Jul 02, 2008 | 12.34 | 12.34 | 12.13 | 12.13 | 17,560 | -0.14(-1.18%) |
Jul 01, 2008 | 12.13 | 12.27 | 12.09 | 12.27 | 47,910 | +0.07(+0.55%) |
Jun 30, 2008 | 12.24 | 12.29 | 12.19 | 12.21 | 48,997 | -0.02(-0.16%) |
Jun 27, 2008 | 12.00 | 12.33 | 12.00 | 12.23 | 69,108 | -0.13(-1.04%) |
Jun 26, 2008 | 12.48 | 12.48 | 12.33 | 12.36 | 142,024 | -0.42(-3.31%) |
Jun 25, 2008 | 12.75 | 12.78 | 12.70 | 12.78 | 75,501 | +0.17(+1.37%) |
Jun 24, 2008 | 12.56 | 12.69 | 12.47 | 12.61 | 51,446 | +0.05(+0.37%) |
Jun 23, 2008 | 12.59 | 12.60 | 12.55 | 12.56 | 43,034 | -0.04(-0.34%) |
Jun 20, 2008 | 12.67 | 12.67 | 12.60 | 12.60 | 81,113 | -0.30(-2.33%) |
Jun 19, 2008 | 12.88 | 12.91 | 12.82 | 12.90 | 68,497 | -0.02(-0.14%) |
Jun 18, 2008 | 12.94 | 12.94 | 12.85 | 12.92 | 195,208 | -0.11(-0.82%) |
Jun 17, 2008 | 13.21 | 13.21 | 13.03 | 13.03 | 67,790 | -0.09(-0.72%) |
Jun 16, 2008 | 13.08 | 13.17 | 13.08 | 13.12 | 34,712 | -0.01(-0.07%) |
Jun 13, 2008 | 13.04 | 13.13 | 12.99 | 13.13 | 26,990 | +0.23(+1.75%) |
Jun 12, 2008 | 13.08 | 13.10 | 12.90 | 12.90 | 66,941 | -0.04(-0.34%) |
Jun 11, 2008 | 13.11 | 13.13 | 12.95 | 12.95 | 25,027 | -0.22(-1.68%) |
Jun 10, 2008 | 13.19 | 13.21 | 13.08 | 13.17 | 56,328 | +0.01(+0.09%) |
Jun 09, 2008 | 13.26 | 13.28 | 13.10 | 13.16 | 23,500 | -0.01(-0.07%) |
Jun 06, 2008 | 13.50 | 13.50 | 13.17 | 13.17 | 79,670 | -0.45(-3.31%) |
Jun 05, 2008 | 13.41 | 13.62 | 13.41 | 13.62 | 85,797 | +0.24(+1.82%) |
Jun 04, 2008 | 13.43 | 13.47 | 13.34 | 13.37 | 368,171 | -0.07(-0.53%) |
Jun 03, 2008 | 13.56 | 13.57 | 13.35 | 13.44 | 635,192 | -0.10(-0.74%) |