Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.87 | 10.95 | 10.54 | 10.95 | 12,674 | -0.02(-0.18%) |
May 28, 2009 | 11.01 | 11.02 | 10.95 | 10.97 | 8,385 | -0.03(-0.30%) |
May 27, 2009 | 10.47 | 11.01 | 10.47 | 11.01 | 12,621 | +0.12(+1.10%) |
May 26, 2009 | 10.83 | 11.01 | 10.83 | 10.89 | 15,792 | +0.12(+1.12%) |
May 22, 2009 | 10.71 | 10.88 | 10.58 | 10.77 | 6,946 | +0.05(+0.50%) |
May 21, 2009 | 10.76 | 10.81 | 10.63 | 10.71 | 6,359 | -0.11(-0.99%) |
May 20, 2009 | 11.02 | 11.02 | 10.82 | 10.82 | 19,055 | -0.10(-0.92%) |
May 19, 2009 | 10.93 | 11.21 | 10.86 | 10.92 | 5,853 | -0.10(-0.91%) |
May 18, 2009 | 10.90 | 11.02 | 10.85 | 11.02 | 4,192 | +0.09(+0.79%) |
May 15, 2009 | 10.80 | 10.95 | 10.80 | 10.93 | 2,729 | +0.08(+0.74%) |
May 14, 2009 | 10.83 | 10.85 | 10.73 | 10.85 | 7,486 | -0.13(-1.16%) |
May 13, 2009 | 10.73 | 10.99 | 10.71 | 10.98 | 15,722 | +0.18(+1.67%) |
May 12, 2009 | 11.02 | 11.02 | 10.72 | 10.80 | 10,331 | -0.14(-1.28%) |
May 11, 2009 | 10.89 | 10.99 | 10.73 | 10.94 | 7,711 | -0.05(-0.43%) |
May 08, 2009 | 10.55 | 10.99 | 10.55 | 10.99 | 11,014 | +0.53(+5.11%) |
May 07, 2009 | 10.61 | 10.83 | 10.38 | 10.45 | 16,797 | -0.24(-2.25%) |
May 06, 2009 | 10.69 | 10.77 | 10.43 | 10.69 | 21,305 | +0.13(+1.20%) |
May 05, 2009 | 11.14 | 11.31 | 10.55 | 10.57 | 20,317 | -0.45(-4.12%) |
May 04, 2009 | 10.82 | 11.02 | 10.42 | 11.02 | 37,283 | +0.20(+1.85%) |
May 01, 2009 | 10.77 | 10.91 | 10.61 | 10.82 | 24,574 | +0.04(+0.37%) |
Apr 30, 2009 | 10.83 | 10.83 | 10.51 | 10.78 | 12,089 | -0.11(-0.98%) |
Apr 29, 2009 | 10.59 | 10.89 | 10.42 | 10.89 | 18,177 | +0.39(+3.69%) |
Apr 28, 2009 | 10.63 | 10.63 | 10.09 | 10.50 | 7,262 | -0.23(-2.18%) |
Apr 27, 2009 | 10.38 | 10.99 | 10.38 | 10.73 | 10,740 | +0.25(+2.42%) |
Apr 24, 2009 | 10.64 | 10.64 | 10.38 | 10.48 | 13,175 | -0.09(-0.88%) |
Apr 23, 2009 | 10.55 | 10.62 | 10.34 | 10.57 | 18,417 | -0.09(-0.85%) |
Apr 22, 2009 | 10.49 | 10.74 | 10.24 | 10.66 | 50,433 | +0.22(+2.08%) |
Apr 21, 2009 | 10.32 | 10.51 | 10.20 | 10.45 | 19,465 | +0.15(+1.49%) |
Apr 20, 2009 | 10.18 | 10.37 | 10.10 | 10.29 | 8,609 | +0.09(+0.85%) |
Apr 17, 2009 | 10.02 | 10.37 | 9.851 | 10.20 | 21,112 | +0.06(+0.59%) |
Apr 16, 2009 | 10.16 | 10.26 | 9.884 | 10.14 | 24,548 | -0.01(-0.07%) |
Apr 15, 2009 | 9.944 | 10.39 | 9.944 | 10.15 | 13,872 | -0.26(-2.50%) |
Apr 14, 2009 | 10.57 | 10.59 | 10.36 | 10.41 | 24,860 | -0.20(-1.89%) |
Apr 13, 2009 | 10.67 | 10.74 | 10.55 | 10.61 | 35,554 | -0.07(-0.69%) |
Apr 09, 2009 | 10.59 | 10.69 | 10.52 | 10.69 | 22,037 | +0.20(+1.91%) |
Apr 08, 2009 | 10.61 | 10.68 | 10.42 | 10.49 | 22,160 | +0.10(+0.96%) |
Apr 07, 2009 | 9.751 | 11.44 | 9.751 | 10.39 | 51,238 | +0.63(+6.51%) |
Apr 06, 2009 | 9.176 | 9.751 | 9.176 | 9.751 | 8,909 | +0.11(+1.18%) |
Apr 03, 2009 | 9.637 | 9.637 | 9.544 | 9.637 | 5,839 | +0.00(+0.00%) |
Apr 02, 2009 | 9.397 | 9.650 | 9.397 | 9.637 | 5,231 | +0.17(+1.76%) |
Apr 01, 2009 | 9.811 | 9.851 | 9.350 | 9.470 | 36,442 | -0.38(-3.86%) |
Mar 31, 2009 | 9.510 | 9.851 | 9.450 | 9.851 | 10,349 | +0.33(+3.44%) |
Mar 30, 2009 | 9.317 | 9.524 | 9.230 | 9.524 | 12,540 | +0.01(+0.07%) |
Mar 26, 2009 | 9.437 | 9.604 | 9.437 | 9.517 | 12,877 | +0.08(+0.85%) |
Mar 25, 2009 | 9.383 | 9.525 | 9.383 | 9.437 | 10,616 | +0.09(+1.00%) |
Mar 24, 2009 | 9.477 | 9.550 | 9.330 | 9.343 | 51,825 | -0.08(-0.85%) |
Mar 23, 2009 | 9.530 | 9.610 | 9.383 | 9.423 | 16,620 | -0.12(-1.26%) |
Mar 20, 2009 | 9.777 | 9.777 | 9.310 | 9.544 | 84,509 | -0.10(-1.04%) |
Mar 19, 2009 | 9.751 | 9.884 | 9.637 | 9.644 | 41,476 | -0.07(-0.69%) |
Mar 18, 2009 | 9.744 | 9.757 | 9.637 | 9.711 | 5,889 | -0.09(-0.89%) |
Mar 17, 2009 | 9.844 | 9.908 | 9.737 | 9.797 | 7,336 | -0.07(-0.68%) |
Mar 16, 2009 | 10.00 | 10.02 | 9.864 | 9.864 | 3,893 | +0.02(+0.20%) |
Mar 13, 2009 | 9.844 | 9.871 | 9.517 | 9.844 | 0 | -0.01(-0.07%) |
Mar 12, 2009 | 9.964 | 10.02 | 9.684 | 9.851 | 25,754 | -0.17(-1.67%) |
Mar 11, 2009 | 9.350 | 10.10 | 9.350 | 10.02 | 16,785 | +0.91(+9.97%) |
Mar 10, 2009 | 8.715 | 9.276 | 8.715 | 9.110 | 15,909 | +0.43(+4.92%) |
Mar 09, 2009 | 8.749 | 8.756 | 8.582 | 8.682 | 21,293 | -0.07(-0.84%) |
Mar 06, 2009 | 8.816 | 8.862 | 8.689 | 8.756 | 0 | -0.11(-1.28%) |
Mar 05, 2009 | 9.450 | 9.450 | 8.742 | 8.869 | 12,727 | -0.61(-6.48%) |
Mar 04, 2009 | 9.550 | 9.594 | 9.403 | 9.484 | 10,631 | +0.11(+1.21%) |
Mar 02, 2009 | 9.537 | 9.630 | 9.370 | 9.370 | 5,540 | -0.35(-3.57%) |
Feb 27, 2009 | 9.924 | 9.944 | 9.330 | 9.717 | 0 | -0.24(-2.38%) |
Feb 26, 2009 | 9.924 | 9.991 | 9.924 | 9.954 | 1,197 | +0.00(+0.03%) |
Feb 25, 2009 | 10.14 | 10.14 | 9.951 | 9.951 | 12,263 | -0.18(-1.78%) |
Feb 24, 2009 | 10.18 | 10.35 | 10.09 | 10.13 | 11,080 | -0.02(-0.20%) |
Feb 23, 2009 | 10.38 | 10.42 | 10.14 | 10.15 | 8,239 | -0.24(-2.31%) |
Feb 20, 2009 | 10.47 | 10.54 | 10.12 | 10.39 | 0 | -0.11(-1.08%) |
Feb 19, 2009 | 10.52 | 10.75 | 10.51 | 10.51 | 7,636 | +0.02(+0.19%) |
Feb 18, 2009 | 10.38 | 10.52 | 10.38 | 10.49 | 2,994 | -0.02(-0.19%) |
Feb 17, 2009 | 10.57 | 10.57 | 10.42 | 10.51 | 2,545 | -0.15(-1.38%) |
Feb 13, 2009 | 10.50 | 10.65 | 10.45 | 10.65 | 16,133 | +0.15(+1.46%) |
Feb 12, 2009 | 10.38 | 10.62 | 10.35 | 10.50 | 18,027 | +0.09(+0.90%) |
Feb 11, 2009 | 10.46 | 10.49 | 10.35 | 10.41 | 4,042 | -0.09(-0.83%) |
Feb 10, 2009 | 10.51 | 10.58 | 10.30 | 10.49 | 15,949 | -0.01(-0.13%) |
Feb 09, 2009 | 11.02 | 11.02 | 10.46 | 10.51 | 7,037 | -0.45(-4.09%) |
Feb 06, 2009 | 10.59 | 10.95 | 10.37 | 10.95 | 15,272 | +0.35(+3.27%) |
Feb 05, 2009 | 10.28 | 10.61 | 10.28 | 10.61 | 16,261 | +0.18(+1.73%) |
Feb 04, 2009 | 10.35 | 10.61 | 9.998 | 10.43 | 27,552 | +0.11(+1.04%) |
Feb 03, 2009 | 10.18 | 10.36 | 9.443 | 10.32 | 21,284 | +0.15(+1.44%) |
Feb 02, 2009 | 10.73 | 10.87 | 9.918 | 10.17 | 20,363 | -0.55(-5.11%) |
Jan 30, 2009 | 10.97 | 11.00 | 10.02 | 10.72 | 0 | -0.33(-2.96%) |
Jan 29, 2009 | 11.11 | 11.11 | 10.47 | 11.05 | 16,163 | -0.11(-0.96%) |
Jan 28, 2009 | 10.50 | 11.33 | 10.50 | 11.15 | 13,326 | +0.84(+8.16%) |
Jan 27, 2009 | 10.74 | 10.77 | 10.31 | 10.31 | 15,196 | -0.46(-4.28%) |
Jan 26, 2009 | 10.85 | 10.85 | 10.69 | 10.77 | 6,095 | -0.04(-0.37%) |
Jan 23, 2009 | 10.92 | 10.92 | 10.73 | 10.81 | 4,042 | -0.14(-1.28%) |
Jan 22, 2009 | 10.92 | 11.12 | 10.92 | 10.95 | 6,288 | +0.07(+0.61%) |
Jan 21, 2009 | 10.91 | 10.94 | 10.85 | 10.89 | 1,497 | +0.01(+0.06%) |
Jan 20, 2009 | 11.02 | 11.05 | 10.60 | 10.88 | 13,625 | +0.07(+0.62%) |
Jan 16, 2009 | 10.87 | 10.91 | 10.71 | 10.81 | 0 | -0.03(-0.25%) |
Jan 15, 2009 | 10.89 | 11.07 | 10.84 | 10.84 | 8,075 | -0.21(-1.87%) |
Jan 14, 2009 | 11.13 | 11.19 | 10.91 | 11.05 | 26,838 | -0.16(-1.43%) |
Jan 13, 2009 | 11.46 | 11.51 | 11.16 | 11.21 | 5,989 | -0.21(-1.81%) |
Jan 12, 2009 | 12.07 | 12.07 | 10.86 | 11.41 | 12,406 | -0.31(-2.62%) |
Jan 09, 2009 | 11.64 | 11.97 | 11.52 | 11.72 | 4,791 | +0.20(+1.74%) |
Jan 08, 2009 | 11.82 | 11.82 | 11.50 | 11.52 | 6,475 | -0.33(-2.82%) |
Jan 07, 2009 | 11.58 | 12.02 | 11.58 | 11.85 | 13,332 | +0.21(+1.84%) |
Jan 06, 2009 | 11.53 | 11.89 | 11.53 | 11.64 | 10,175 | +0.16(+1.40%) |
Jan 05, 2009 | 12.18 | 12.18 | 11.48 | 11.48 | 11,114 | -0.77(-6.27%) |
Jan 02, 2009 | 12.36 | 12.38 | 12.02 | 12.25 | 0 | -0.27(-2.19%) |
Jan 01, 2009 | 11.98 | 12.52 | 11.87 | 12.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.98 | 12.52 | 11.87 | 12.52 | 21,112 | +0.51(+4.22%) |
Dec 30, 2008 | 12.10 | 12.21 | 11.62 | 12.01 | 25,649 | -0.12(-0.99%) |
Dec 29, 2008 | 12.18 | 12.22 | 12.00 | 12.13 | 7,336 | -0.11(-0.93%) |
Dec 26, 2008 | 12.20 | 12.26 | 12.14 | 12.25 | 5,839 | +0.02(+0.16%) |
Dec 24, 2008 | 12.13 | 12.34 | 11.95 | 12.23 | 14,973 | +0.02(+0.16%) |
Dec 23, 2008 | 12.30 | 12.30 | 11.83 | 12.21 | 10,631 | -0.01(-0.11%) |
Dec 22, 2008 | 12.02 | 12.22 | 11.78 | 12.22 | 8,630 | +0.21(+1.72%) |
Dec 19, 2008 | 12.10 | 12.11 | 11.93 | 12.01 | 6,588 | -0.01(-0.06%) |
Dec 18, 2008 | 12.07 | 12.11 | 11.98 | 12.02 | 3,358 | -0.06(-0.50%) |
Dec 17, 2008 | 11.74 | 12.18 | 11.67 | 12.08 | 24,741 | +0.26(+2.20%) |
Dec 16, 2008 | 11.48 | 11.82 | 11.35 | 11.82 | 28,224 | +0.29(+2.49%) |
Dec 15, 2008 | 11.97 | 12.31 | 11.47 | 11.53 | 76,160 | -0.42(-3.52%) |
Dec 12, 2008 | 11.03 | 11.95 | 10.66 | 11.95 | 15,810 | +0.65(+5.73%) |
Dec 11, 2008 | 12.14 | 12.14 | 10.99 | 11.31 | 29,632 | -0.97(-7.89%) |
Dec 10, 2008 | 10.95 | 12.28 | 10.49 | 12.28 | 38,241 | +1.00(+8.82%) |
Dec 09, 2008 | 11.57 | 12.10 | 10.75 | 11.28 | 24,548 | -0.42(-3.60%) |
Dec 08, 2008 | 11.31 | 11.70 | 11.24 | 11.70 | 14,649 | +0.38(+3.36%) |
Dec 05, 2008 | 11.12 | 11.32 | 10.75 | 11.32 | 47,523 | +0.04(+0.36%) |
Dec 04, 2008 | 11.53 | 11.53 | 11.13 | 11.28 | 22,826 | -0.52(-4.40%) |
Dec 03, 2008 | 11.92 | 12.20 | 11.80 | 11.80 | 17,249 | -0.44(-3.61%) |
Dec 02, 2008 | 12.44 | 12.44 | 12.18 | 12.24 | 14,408 | -0.02(-0.16%) |
Dec 01, 2008 | 12.69 | 12.69 | 12.26 | 12.26 | 8,527 | -0.40(-3.16%) |
Nov 28, 2008 | 11.89 | 12.66 | 11.89 | 12.66 | 34,218 | +0.84(+7.12%) |
Nov 26, 2008 | 11.85 | 11.85 | 11.33 | 11.82 | 30,118 | -0.04(-0.34%) |
Nov 25, 2008 | 11.61 | 11.92 | 11.57 | 11.86 | 20,320 | +0.29(+2.54%) |
Nov 24, 2008 | 11.69 | 11.71 | 11.29 | 11.57 | 17,968 | -0.13(-1.14%) |
Nov 21, 2008 | 11.89 | 11.89 | 11.19 | 11.70 | 25,498 | -0.19(-1.63%) |
Nov 20, 2008 | 11.86 | 11.89 | 11.69 | 11.89 | 15,879 | +0.01(+0.06%) |
Nov 19, 2008 | 11.76 | 12.02 | 11.76 | 11.89 | 11,035 | +0.04(+0.34%) |
Nov 18, 2008 | 12.05 | 12.05 | 11.72 | 11.85 | 19,143 | -0.14(-1.17%) |
Nov 17, 2008 | 11.89 | 12.07 | 10.63 | 11.99 | 29,570 | +0.19(+1.64%) |
Nov 14, 2008 | 11.47 | 12.02 | 11.47 | 11.79 | 0 | +0.17(+1.49%) |
Nov 13, 2008 | 11.35 | 11.62 | 11.21 | 11.62 | 19,350 | +0.27(+2.35%) |
Nov 12, 2008 | 11.61 | 11.61 | 11.17 | 11.35 | 23,951 | -0.25(-2.19%) |
Nov 11, 2008 | 11.57 | 11.61 | 11.32 | 11.61 | 41,122 | -0.06(-0.52%) |
Nov 10, 2008 | 10.73 | 11.67 | 10.52 | 11.67 | 37,732 | +0.98(+9.19%) |
Nov 07, 2008 | 10.80 | 10.82 | 10.63 | 10.69 | 12,427 | -0.17(-1.54%) |
Nov 06, 2008 | 10.47 | 10.85 | 10.26 | 10.85 | 18,698 | +0.39(+3.70%) |
Nov 05, 2008 | 10.69 | 10.69 | 10.04 | 10.47 | 21,756 | -0.31(-2.85%) |
Nov 04, 2008 | 10.85 | 10.95 | 10.50 | 10.77 | 17,509 | -0.10(-0.92%) |
Nov 03, 2008 | 10.97 | 10.97 | 10.81 | 10.87 | 6,139 | -0.18(-1.63%) |
Oct 31, 2008 | 11.27 | 11.27 | 10.93 | 11.05 | 21,804 | -0.30(-2.65%) |
Oct 30, 2008 | 11.21 | 11.35 | 11.02 | 11.35 | 10,369 | +0.28(+2.53%) |
Oct 29, 2008 | 10.85 | 11.07 | 10.65 | 11.07 | 8,145 | +0.19(+1.72%) |
Oct 28, 2008 | 11.13 | 11.13 | 10.58 | 10.89 | 8,880 | +0.23(+2.13%) |
Oct 27, 2008 | 10.69 | 11.35 | 10.66 | 10.66 | 31,893 | -0.19(-1.78%) |
Oct 24, 2008 | 10.65 | 10.85 | 10.42 | 10.85 | 8,474 | +0.41(+3.97%) |
Oct 23, 2008 | 10.84 | 10.84 | 10.44 | 10.44 | 16,171 | -0.50(-4.58%) |
Oct 22, 2008 | 11.11 | 11.55 | 10.69 | 10.94 | 34,513 | -0.33(-2.96%) |
Oct 21, 2008 | 11.49 | 11.49 | 10.90 | 11.27 | 29,272 | -0.08(-0.71%) |
Oct 20, 2008 | 10.18 | 11.73 | 10.18 | 11.35 | 64,803 | +1.17(+11.47%) |
Oct 17, 2008 | 10.18 | 10.35 | 10.15 | 10.18 | 39,968 | +0.00(+0.00%) |
Oct 16, 2008 | 9.110 | 10.26 | 8.983 | 10.18 | 69,374 | +1.00(+10.83%) |
Oct 15, 2008 | 8.655 | 9.337 | 8.415 | 9.190 | 27,535 | +0.69(+8.09%) |
Oct 14, 2008 | 8.856 | 8.896 | 8.482 | 8.502 | 43,813 | -0.19(-2.15%) |
Oct 13, 2008 | 8.008 | 8.782 | 8.008 | 8.689 | 98,779 | +0.93(+11.96%) |
Oct 10, 2008 | 8.515 | 8.582 | 6.805 | 7.760 | 46,155 | -0.78(-9.15%) |
Oct 09, 2008 | 9.904 | 9.904 | 8.488 | 8.542 | 25,754 | -1.41(-14.16%) |
Oct 08, 2008 | 9.817 | 10.00 | 9.717 | 9.951 | 79,762 | -0.03(-0.27%) |
Oct 07, 2008 | 10.12 | 10.27 | 9.617 | 9.978 | 20,214 | +0.03(+0.27%) |
Oct 06, 2008 | 10.64 | 10.74 | 9.951 | 9.951 | 8,879 | -0.69(-6.47%) |
Oct 03, 2008 | 10.59 | 10.67 | 10.27 | 10.64 | 0 | -0.03(-0.31%) |
Oct 02, 2008 | 10.90 | 10.90 | 10.43 | 10.67 | 14,262 | -0.35(-3.15%) |
Oct 01, 2008 | 11.23 | 11.23 | 10.93 | 11.02 | 12,035 | -0.28(-2.48%) |
Sep 30, 2008 | 10.69 | 11.35 | 10.53 | 11.30 | 87,388 | +0.38(+3.49%) |
Sep 29, 2008 | 10.94 | 11.18 | 10.87 | 10.92 | 23,508 | +0.05(+0.49%) |
Sep 26, 2008 | 10.90 | 10.97 | 10.81 | 10.87 | 0 | -0.10(-0.91%) |
Sep 25, 2008 | 10.98 | 11.27 | 10.79 | 10.97 | 9,617 | -0.01(-0.06%) |
Sep 24, 2008 | 11.00 | 11.17 | 10.97 | 10.97 | 5,540 | +0.03(+0.29%) |
Sep 23, 2008 | 10.84 | 11.11 | 10.84 | 10.94 | 11,304 | +0.04(+0.38%) |
Sep 22, 2008 | 10.89 | 11.77 | 10.87 | 10.90 | 13,588 | +0.20(+1.87%) |
Sep 19, 2008 | 10.88 | 11.04 | 10.69 | 10.70 | 0 | -0.15(-1.42%) |
Sep 18, 2008 | 10.93 | 10.97 | 10.84 | 10.85 | 3,743 | +0.10(+0.93%) |
Sep 17, 2008 | 10.77 | 10.83 | 10.69 | 10.75 | 10,178 | -0.03(-0.25%) |
Sep 16, 2008 | 11.05 | 11.12 | 10.71 | 10.78 | 19,652 | -0.33(-3.00%) |
Sep 15, 2008 | 11.05 | 11.17 | 10.79 | 11.11 | 8,123 | +0.09(+0.85%) |
Sep 12, 2008 | 11.12 | 11.12 | 11.01 | 11.02 | 10,708 | -0.10(-0.90%) |
Sep 11, 2008 | 11.31 | 11.31 | 11.05 | 11.12 | 16,919 | -0.13(-1.13%) |
Sep 10, 2008 | 11.23 | 11.35 | 11.23 | 11.25 | 9,274 | -0.08(-0.71%) |
Sep 09, 2008 | 11.59 | 11.59 | 11.25 | 11.33 | 11,409 | -0.12(-1.05%) |
Sep 08, 2008 | 11.69 | 11.69 | 11.38 | 11.45 | 16,957 | -0.11(-0.93%) |
Sep 05, 2008 | 11.63 | 11.63 | 11.26 | 11.55 | 0 | -0.07(-0.57%) |
Sep 04, 2008 | 12.07 | 12.09 | 11.62 | 11.62 | 7,624 | -0.35(-2.96%) |
Sep 03, 2008 | 12.09 | 12.15 | 11.85 | 11.97 | 14,741 | -0.04(-0.33%) |
Sep 02, 2008 | 12.36 | 12.36 | 11.99 | 12.01 | 5,390 | -0.27(-2.23%) |
Aug 29, 2008 | 11.97 | 12.36 | 11.79 | 12.29 | 0 | +0.27(+2.28%) |
Aug 28, 2008 | 11.85 | 12.01 | 11.85 | 12.01 | 3,294 | +0.36(+3.10%) |
Aug 27, 2008 | 11.97 | 12.01 | 11.65 | 11.65 | 4,941 | -0.31(-2.62%) |
Aug 26, 2008 | 11.89 | 11.99 | 11.66 | 11.97 | 2,994 | +0.10(+0.84%) |
Aug 25, 2008 | 11.85 | 11.99 | 11.55 | 11.87 | 21,018 | +0.04(+0.34%) |
Aug 22, 2008 | 12.01 | 12.01 | 11.71 | 11.83 | 0 | -0.06(-0.51%) |
Aug 21, 2008 | 11.67 | 11.89 | 11.61 | 11.89 | 5,839 | +0.10(+0.85%) |
Aug 20, 2008 | 11.79 | 11.84 | 11.68 | 11.79 | 18,619 | -0.10(-0.84%) |
Aug 19, 2008 | 11.74 | 12.02 | 11.63 | 11.89 | 27,266 | +0.03(+0.28%) |
Aug 18, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 149 | -0.08(-0.63%) |
Aug 15, 2008 | 11.92 | 11.94 | 11.92 | 11.93 | 0 | +0.10(+0.86%) |
Aug 14, 2008 | 11.71 | 12.03 | 11.67 | 11.83 | 9,370 | +0.07(+0.57%) |
Aug 13, 2008 | 11.68 | 11.77 | 11.68 | 11.76 | 8,385 | +0.03(+0.23%) |
Aug 12, 2008 | 11.77 | 11.82 | 11.69 | 11.73 | 4,780 | -0.11(-0.90%) |
Aug 11, 2008 | 11.65 | 11.86 | 11.65 | 11.84 | 3,743 | +0.19(+1.66%) |
Aug 08, 2008 | 11.53 | 11.69 | 11.21 | 11.65 | 17,732 | +0.16(+1.40%) |
Aug 07, 2008 | 11.39 | 11.49 | 11.35 | 11.49 | 3,443 | +0.01(+0.06%) |
Aug 06, 2008 | 11.40 | 11.51 | 11.40 | 11.48 | 898 | +0.11(+1.00%) |
Aug 05, 2008 | 11.39 | 11.51 | 11.16 | 11.37 | 3,181 | -0.09(-0.76%) |
Aug 04, 2008 | 11.55 | 11.55 | 11.27 | 11.45 | 1,946 | +0.10(+0.88%) |
Aug 01, 2008 | 11.55 | 11.59 | 11.35 | 11.35 | 1,796 | -0.15(-1.28%) |
Jul 31, 2008 | 11.32 | 11.69 | 11.27 | 11.50 | 7,849 | +0.21(+1.89%) |
Jul 30, 2008 | 11.20 | 11.48 | 11.19 | 11.29 | 14,074 | +0.21(+1.87%) |
Jul 29, 2008 | 11.08 | 11.35 | 11.06 | 11.08 | 7,157 | -0.10(-0.90%) |
Jul 28, 2008 | 11.09 | 11.34 | 11.09 | 11.18 | 3,518 | +0.20(+1.83%) |
Jul 25, 2008 | 11.05 | 11.21 | 10.98 | 10.98 | 12,577 | +0.09(+0.86%) |
Jul 24, 2008 | 11.07 | 11.16 | 10.89 | 10.89 | 6,183 | -0.27(-2.40%) |
Jul 23, 2008 | 11.09 | 11.30 | 11.09 | 11.15 | 4,870 | +0.10(+0.91%) |
Jul 22, 2008 | 11.21 | 11.21 | 10.89 | 11.05 | 3,443 | -0.27(-2.36%) |
Jul 21, 2008 | 11.34 | 11.35 | 11.18 | 11.32 | 748 | +0.03(+0.24%) |
Jul 18, 2008 | 11.35 | 11.35 | 11.06 | 11.29 | 2,994 | +0.00(+0.00%) |
Jul 17, 2008 | 11.46 | 11.56 | 11.29 | 11.29 | 2,844 | -0.03(-0.29%) |
Jul 16, 2008 | 11.36 | 11.49 | 10.95 | 11.33 | 8,587 | -0.14(-1.22%) |
Jul 15, 2008 | 11.71 | 11.73 | 11.33 | 11.47 | 16,620 | -0.31(-2.66%) |
Jul 14, 2008 | 11.59 | 11.92 | 11.59 | 11.78 | 23,508 | +0.20(+1.73%) |
Jul 11, 2008 | 11.55 | 11.58 | 11.54 | 11.58 | 1,796 | +0.00(+0.00%) |
Jul 10, 2008 | 11.55 | 11.89 | 11.47 | 11.58 | 22,460 | +0.04(+0.35%) |
Jul 09, 2008 | 11.57 | 11.73 | 11.33 | 11.54 | 27,778 | -0.03(-0.23%) |
Jul 08, 2008 | 11.63 | 11.82 | 11.50 | 11.57 | 20,585 | -0.07(-0.63%) |
Jul 07, 2008 | 11.65 | 11.75 | 11.41 | 11.64 | 27,775 | -0.03(-0.29%) |
Jul 04, 2008 | 11.89 | 11.89 | 11.43 | 11.67 | 14,350 | +0.00(+0.00%) |
Jul 03, 2008 | 11.89 | 11.89 | 11.43 | 11.67 | 14,350 | -0.21(-1.80%) |
Jul 02, 2008 | 11.92 | 12.15 | 11.73 | 11.89 | 22,916 | +0.02(+0.17%) |
Jul 01, 2008 | 11.93 | 11.93 | 11.66 | 11.87 | 9,738 | -0.12(-1.00%) |
Jun 30, 2008 | 11.72 | 11.99 | 11.72 | 11.99 | 26,652 | +0.23(+1.99%) |
Jun 27, 2008 | 11.35 | 11.75 | 10.94 | 11.75 | 37,807 | +0.32(+2.80%) |
Jun 26, 2008 | 11.79 | 11.83 | 11.41 | 11.43 | 28,798 | -0.42(-3.55%) |
Jun 25, 2008 | 11.91 | 12.01 | 11.73 | 11.85 | 12,914 | -0.09(-0.78%) |
Jun 24, 2008 | 12.28 | 12.42 | 11.92 | 11.95 | 47,315 | -0.30(-2.45%) |
Jun 23, 2008 | 12.02 | 12.25 | 11.97 | 12.25 | 29,740 | +0.19(+1.61%) |
Jun 20, 2008 | 12.56 | 12.58 | 11.89 | 12.05 | 49,112 | -0.47(-3.78%) |
Jun 19, 2008 | 12.62 | 13.16 | 12.40 | 12.53 | 45,743 | -0.01(-0.11%) |
Jun 18, 2008 | 13.13 | 13.13 | 11.97 | 12.54 | 56,486 | -0.58(-4.43%) |
Jun 17, 2008 | 13.72 | 13.82 | 13.12 | 13.12 | 79,059 | -0.53(-3.91%) |
Jun 16, 2008 | 13.49 | 13.66 | 13.29 | 13.66 | 67,829 | +0.43(+3.23%) |
Jun 13, 2008 | 12.58 | 13.26 | 12.42 | 13.23 | 73,972 | +0.75(+6.05%) |
Jun 12, 2008 | 12.44 | 12.66 | 12.33 | 12.48 | 7,262 | -0.02(-0.16%) |
Jun 11, 2008 | 12.76 | 13.08 | 12.36 | 12.50 | 50,313 | -0.27(-2.09%) |
Jun 10, 2008 | 12.68 | 13.09 | 12.58 | 12.76 | 39,829 | +0.17(+1.38%) |
Jun 09, 2008 | 11.94 | 13.02 | 11.94 | 12.59 | 67,829 | +0.61(+5.13%) |
Jun 06, 2008 | 11.22 | 12.31 | 11.22 | 11.97 | 113,083 | +0.83(+7.49%) |
Jun 05, 2008 | 11.35 | 11.35 | 10.97 | 11.14 | 74,150 | -0.28(-2.46%) |
Jun 04, 2008 | 11.79 | 11.79 | 11.37 | 11.42 | 7,554 | -0.36(-3.03%) |
Jun 03, 2008 | 11.82 | 11.97 | 11.57 | 11.78 | 24,032 | -0.04(-0.32%) |