Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.839 | 10.17 | 9.839 | 10.13 | 46,797 | +0.30(+3.04%) |
May 28, 2009 | 9.839 | 9.902 | 9.723 | 9.835 | 24,427 | +0.08(+0.80%) |
May 27, 2009 | 9.929 | 9.972 | 9.746 | 9.758 | 33,427 | -0.08(-0.79%) |
May 26, 2009 | 9.789 | 9.843 | 9.641 | 9.835 | 40,665 | +0.05(+0.48%) |
May 22, 2009 | 9.738 | 9.902 | 9.668 | 9.789 | 57,083 | +0.18(+1.90%) |
May 21, 2009 | 9.765 | 9.765 | 9.524 | 9.606 | 39,855 | -0.25(-2.53%) |
May 20, 2009 | 9.563 | 9.960 | 9.563 | 9.855 | 81,510 | +0.37(+3.85%) |
May 19, 2009 | 9.050 | 9.618 | 9.050 | 9.489 | 47,643 | +0.50(+5.54%) |
May 18, 2009 | 9.023 | 9.338 | 8.914 | 8.992 | 121,828 | +0.05(+0.52%) |
May 15, 2009 | 9.116 | 9.116 | 8.867 | 8.945 | 65,362 | +0.04(+0.44%) |
May 14, 2009 | 8.657 | 9.027 | 8.607 | 8.906 | 46,011 | +0.22(+2.51%) |
May 13, 2009 | 8.922 | 8.922 | 8.595 | 8.688 | 36,103 | -0.21(-2.32%) |
May 12, 2009 | 8.957 | 8.980 | 8.848 | 8.894 | 18,084 | +0.01(+0.09%) |
May 11, 2009 | 9.034 | 9.034 | 8.867 | 8.887 | 30,225 | -0.10(-1.08%) |
May 08, 2009 | 9.007 | 9.065 | 8.929 | 8.984 | 110,309 | +0.18(+2.03%) |
May 07, 2009 | 8.945 | 9.042 | 8.642 | 8.805 | 68,396 | -0.00(-0.04%) |
May 06, 2009 | 8.762 | 8.960 | 8.754 | 8.809 | 91,042 | +0.04(+0.44%) |
May 05, 2009 | 8.832 | 8.840 | 8.727 | 8.770 | 18,282 | -0.04(-0.40%) |
May 04, 2009 | 8.723 | 8.809 | 8.719 | 8.805 | 35,116 | +0.12(+1.39%) |
May 01, 2009 | 8.572 | 8.758 | 8.544 | 8.684 | 33,565 | +0.08(+0.95%) |
Apr 30, 2009 | 8.556 | 8.805 | 8.556 | 8.603 | 41,881 | +0.17(+1.98%) |
Apr 29, 2009 | 8.486 | 8.673 | 8.295 | 8.435 | 70,453 | +0.22(+2.70%) |
Apr 28, 2009 | 8.307 | 8.342 | 8.163 | 8.214 | 13,113 | -0.15(-1.81%) |
Apr 27, 2009 | 8.552 | 8.552 | 8.365 | 8.365 | 10,670 | -0.29(-3.33%) |
Apr 24, 2009 | 8.373 | 8.665 | 8.373 | 8.653 | 31,963 | +0.30(+3.54%) |
Apr 23, 2009 | 8.070 | 8.393 | 8.058 | 8.358 | 30,508 | +0.48(+6.12%) |
Apr 22, 2009 | 7.798 | 8.264 | 7.778 | 7.875 | 116,012 | +0.12(+1.55%) |
Apr 21, 2009 | 7.938 | 7.938 | 7.572 | 7.755 | 81,433 | -0.19(-2.45%) |
Apr 20, 2009 | 8.315 | 8.315 | 7.938 | 7.949 | 23,056 | -0.46(-5.41%) |
Apr 17, 2009 | 8.513 | 8.750 | 8.288 | 8.404 | 93,832 | -0.07(-0.87%) |
Apr 16, 2009 | 8.525 | 8.552 | 8.291 | 8.478 | 52,045 | +0.28(+3.46%) |
Apr 15, 2009 | 7.868 | 8.210 | 7.868 | 8.194 | 22,113 | +0.25(+3.08%) |
Apr 14, 2009 | 8.159 | 8.159 | 7.871 | 7.949 | 30,392 | -0.22(-2.67%) |
Apr 13, 2009 | 7.961 | 8.365 | 7.778 | 8.167 | 112,204 | +0.43(+5.53%) |
Apr 09, 2009 | 7.416 | 7.747 | 7.393 | 7.739 | 43,678 | +0.51(+7.05%) |
Apr 08, 2009 | 7.413 | 7.467 | 6.993 | 7.230 | 34,789 | -0.12(-1.69%) |
Apr 07, 2009 | 7.300 | 7.591 | 7.257 | 7.354 | 43,668 | -0.30(-3.96%) |
Apr 06, 2009 | 7.949 | 7.949 | 7.568 | 7.658 | 32,141 | -0.29(-3.67%) |
Apr 03, 2009 | 7.642 | 8.035 | 7.642 | 7.949 | 38,924 | +0.40(+5.31%) |
Apr 02, 2009 | 7.420 | 7.778 | 7.343 | 7.549 | 35,278 | +0.32(+4.47%) |
Apr 01, 2009 | 6.996 | 7.280 | 6.993 | 7.226 | 40,369 | +0.15(+2.09%) |
Mar 31, 2009 | 7.273 | 7.273 | 6.934 | 7.078 | 31,285 | -0.09(-1.25%) |
Mar 30, 2009 | 7.008 | 7.168 | 6.736 | 7.168 | 38,063 | -0.25(-3.41%) |
Mar 26, 2009 | 7.319 | 7.533 | 7.195 | 7.420 | 76,835 | +0.16(+2.14%) |
Mar 25, 2009 | 7.378 | 7.518 | 7.214 | 7.265 | 91,782 | -0.11(-1.53%) |
Mar 24, 2009 | 6.440 | 7.556 | 6.440 | 7.378 | 64,365 | +0.43(+6.16%) |
Mar 23, 2009 | 6.790 | 6.950 | 6.790 | 6.950 | 13,679 | +0.26(+3.96%) |
Mar 20, 2009 | 6.786 | 6.833 | 6.654 | 6.685 | 19,349 | -0.16(-2.38%) |
Mar 19, 2009 | 6.880 | 7.059 | 6.818 | 6.849 | 24,684 | +0.04(+0.51%) |
Mar 18, 2009 | 6.483 | 6.907 | 6.363 | 6.814 | 33,992 | +0.28(+4.35%) |
Mar 17, 2009 | 6.471 | 6.596 | 6.456 | 6.530 | 23,977 | -0.00(-0.06%) |
Mar 16, 2009 | 7.000 | 7.024 | 6.514 | 6.534 | 30,212 | -0.35(-5.08%) |
Mar 13, 2009 | 6.604 | 6.903 | 6.580 | 6.884 | 0 | +0.30(+4.55%) |
Mar 12, 2009 | 6.456 | 6.681 | 6.456 | 6.584 | 63,254 | +0.10(+1.50%) |
Mar 11, 2009 | 6.514 | 6.911 | 6.448 | 6.487 | 110,052 | +0.17(+2.65%) |
Mar 10, 2009 | 5.756 | 6.363 | 5.756 | 6.320 | 183,601 | +0.68(+11.99%) |
Mar 09, 2009 | 5.694 | 5.736 | 5.519 | 5.643 | 161,462 | -0.23(-3.91%) |
Mar 06, 2009 | 6.195 | 6.238 | 5.756 | 5.872 | 0 | -0.22(-3.64%) |
Mar 05, 2009 | 6.331 | 6.433 | 6.059 | 6.094 | 50,235 | -0.34(-5.26%) |
Mar 04, 2009 | 6.300 | 6.491 | 6.059 | 6.433 | 67,391 | +0.39(+6.50%) |
Mar 02, 2009 | 6.075 | 6.149 | 5.958 | 6.040 | 136,238 | -0.22(-3.54%) |
Feb 27, 2009 | 6.611 | 6.611 | 6.001 | 6.261 | 0 | -0.94(-13.07%) |
Feb 26, 2009 | 7.595 | 8.031 | 7.203 | 7.203 | 84,914 | -0.41(-5.41%) |
Feb 25, 2009 | 7.813 | 7.813 | 7.413 | 7.615 | 43,095 | -0.17(-2.15%) |
Feb 24, 2009 | 6.557 | 7.875 | 6.557 | 7.782 | 100,828 | +0.66(+9.22%) |
Feb 23, 2009 | 7.459 | 7.556 | 7.117 | 7.125 | 113,109 | -0.33(-4.48%) |
Feb 20, 2009 | 8.424 | 8.424 | 7.459 | 7.459 | 55,262 | -0.49(-6.16%) |
Feb 19, 2009 | 8.120 | 8.225 | 7.879 | 7.949 | 65,930 | -0.15(-1.83%) |
Feb 18, 2009 | 8.241 | 8.241 | 8.008 | 8.097 | 43,712 | -0.05(-0.57%) |
Feb 17, 2009 | 8.626 | 8.626 | 7.887 | 8.144 | 118,380 | -0.68(-7.67%) |
Feb 13, 2009 | 8.712 | 8.902 | 8.696 | 8.820 | 27,513 | +0.14(+1.61%) |
Feb 12, 2009 | 8.692 | 8.739 | 8.517 | 8.680 | 46,522 | -0.03(-0.36%) |
Feb 11, 2009 | 8.614 | 8.844 | 8.556 | 8.712 | 43,887 | +0.07(+0.76%) |
Feb 10, 2009 | 9.112 | 9.112 | 8.610 | 8.645 | 111,204 | -0.46(-5.08%) |
Feb 09, 2009 | 9.762 | 9.762 | 9.097 | 9.108 | 35,162 | -0.11(-1.18%) |
Feb 06, 2009 | 8.653 | 9.344 | 8.575 | 9.217 | 66,684 | +0.49(+5.57%) |
Feb 05, 2009 | 8.560 | 8.957 | 8.517 | 8.731 | 111,813 | +0.18(+2.14%) |
Feb 04, 2009 | 8.669 | 8.762 | 8.537 | 8.548 | 39,536 | -0.05(-0.54%) |
Feb 03, 2009 | 8.190 | 8.595 | 8.167 | 8.595 | 70,657 | +0.38(+4.62%) |
Feb 02, 2009 | 8.455 | 8.455 | 7.992 | 8.215 | 95,711 | -0.24(-2.79%) |
Jan 30, 2009 | 8.673 | 8.700 | 8.237 | 8.451 | 0 | -0.26(-3.03%) |
Jan 29, 2009 | 8.844 | 8.925 | 8.400 | 8.715 | 74,763 | +0.05(+0.63%) |
Jan 28, 2009 | 9.170 | 9.170 | 8.661 | 8.661 | 194,475 | -0.25(-2.75%) |
Jan 27, 2009 | 8.486 | 8.945 | 8.486 | 8.906 | 47,705 | +0.41(+4.81%) |
Jan 26, 2009 | 8.552 | 8.692 | 8.498 | 8.498 | 40,207 | -0.01(-0.09%) |
Jan 23, 2009 | 8.350 | 8.533 | 8.307 | 8.505 | 36,718 | +0.16(+1.91%) |
Jan 22, 2009 | 8.272 | 8.502 | 8.120 | 8.346 | 44,630 | +0.07(+0.85%) |
Jan 21, 2009 | 7.973 | 8.276 | 7.973 | 8.276 | 65,293 | +0.29(+3.65%) |
Jan 20, 2009 | 8.276 | 8.276 | 7.965 | 7.984 | 88,702 | -0.30(-3.57%) |
Jan 16, 2009 | 8.610 | 8.610 | 8.163 | 8.280 | 0 | -0.07(-0.88%) |
Jan 15, 2009 | 8.303 | 8.455 | 7.860 | 8.354 | 100,970 | +0.11(+1.27%) |
Jan 14, 2009 | 8.575 | 8.614 | 8.175 | 8.249 | 74,611 | -0.42(-4.85%) |
Jan 13, 2009 | 8.673 | 8.848 | 8.595 | 8.669 | 65,612 | -0.20(-2.28%) |
Jan 12, 2009 | 9.233 | 9.233 | 8.805 | 8.871 | 128,184 | -0.49(-5.23%) |
Jan 09, 2009 | 9.746 | 9.758 | 9.330 | 9.361 | 144,065 | -0.38(-3.91%) |
Jan 08, 2009 | 9.606 | 9.742 | 9.291 | 9.742 | 60,929 | +0.26(+2.79%) |
Jan 07, 2009 | 9.587 | 9.727 | 9.478 | 9.478 | 43,683 | -0.26(-2.71%) |
Jan 06, 2009 | 9.785 | 9.828 | 9.637 | 9.742 | 176,456 | +0.10(+1.05%) |
Jan 05, 2009 | 9.264 | 9.804 | 9.264 | 9.641 | 141,260 | +0.39(+4.16%) |
Jan 02, 2009 | 9.606 | 9.672 | 9.256 | 9.256 | 0 | -0.35(-3.64%) |
Jan 01, 2009 | 9.369 | 9.723 | 9.291 | 9.606 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.369 | 9.723 | 9.291 | 9.606 | 79,911 | +0.32(+3.39%) |
Dec 30, 2008 | 9.785 | 9.785 | 9.077 | 9.291 | 296,220 | -0.48(-4.90%) |
Dec 29, 2008 | 9.758 | 9.999 | 9.450 | 9.769 | 226,841 | +0.44(+4.67%) |
Dec 26, 2008 | 9.244 | 9.555 | 9.244 | 9.334 | 24,800 | -0.23(-2.44%) |
Dec 24, 2008 | 9.073 | 9.567 | 9.003 | 9.567 | 40,277 | +0.59(+6.54%) |
Dec 23, 2008 | 8.945 | 9.027 | 8.809 | 8.980 | 47,636 | +0.18(+2.08%) |
Dec 22, 2008 | 8.739 | 8.945 | 8.673 | 8.797 | 76,110 | +0.18(+2.03%) |
Dec 19, 2008 | 8.797 | 8.836 | 8.303 | 8.622 | 69,895 | -0.06(-0.67%) |
Dec 18, 2008 | 8.552 | 8.770 | 8.323 | 8.680 | 197,934 | +0.38(+4.59%) |
Dec 17, 2008 | 8.459 | 8.461 | 8.167 | 8.299 | 47,543 | -0.12(-1.43%) |
Dec 16, 2008 | 8.078 | 8.505 | 7.969 | 8.420 | 97,182 | +0.34(+4.24%) |
Dec 15, 2008 | 8.260 | 8.486 | 8.058 | 8.078 | 114,158 | -0.15(-1.80%) |
Dec 12, 2008 | 8.295 | 8.665 | 8.085 | 8.225 | 141,481 | -0.19(-2.26%) |
Dec 11, 2008 | 8.708 | 8.916 | 8.342 | 8.416 | 69,034 | +0.03(+0.37%) |
Dec 10, 2008 | 8.727 | 8.778 | 8.295 | 8.385 | 204,249 | -0.07(-0.87%) |
Dec 09, 2008 | 7.708 | 8.661 | 7.595 | 8.459 | 177,250 | +0.67(+8.53%) |
Dec 08, 2008 | 7.677 | 8.027 | 7.549 | 7.794 | 149,336 | +0.56(+7.80%) |
Dec 05, 2008 | 6.853 | 7.230 | 6.623 | 7.230 | 69,109 | +0.33(+4.73%) |
Dec 04, 2008 | 7.241 | 7.331 | 6.736 | 6.903 | 118,280 | -0.35(-4.88%) |
Dec 03, 2008 | 7.113 | 7.323 | 7.039 | 7.257 | 108,365 | -0.07(-0.96%) |
Dec 02, 2008 | 6.685 | 7.389 | 6.479 | 7.327 | 136,791 | +0.60(+8.90%) |
Dec 01, 2008 | 7.066 | 7.378 | 6.713 | 6.728 | 159,122 | -0.43(-5.98%) |
Nov 28, 2008 | 6.670 | 7.187 | 6.553 | 7.156 | 72,060 | +0.78(+12.26%) |
Nov 26, 2008 | 6.036 | 6.425 | 6.036 | 6.374 | 103,328 | +0.01(+0.18%) |
Nov 25, 2008 | 6.592 | 6.728 | 6.184 | 6.363 | 104,320 | -0.09(-1.45%) |
Nov 24, 2008 | 5.515 | 6.530 | 5.507 | 6.456 | 223,382 | +1.14(+21.52%) |
Nov 21, 2008 | 5.379 | 5.515 | 4.997 | 5.312 | 221,328 | +0.15(+2.94%) |
Nov 20, 2008 | 5.659 | 5.799 | 5.017 | 5.161 | 114,773 | -0.82(-13.66%) |
Nov 19, 2008 | 6.611 | 6.615 | 5.736 | 5.978 | 103,919 | -0.60(-9.11%) |
Nov 18, 2008 | 6.615 | 6.713 | 6.487 | 6.576 | 84,423 | -0.17(-2.48%) |
Nov 17, 2008 | 7.121 | 7.121 | 6.654 | 6.744 | 113,927 | -0.62(-8.40%) |
Nov 14, 2008 | 6.720 | 7.537 | 6.615 | 7.362 | 0 | +0.64(+9.55%) |
Nov 13, 2008 | 6.487 | 6.802 | 6.436 | 6.720 | 211,410 | +0.09(+1.35%) |
Nov 12, 2008 | 7.024 | 7.078 | 6.631 | 6.631 | 151,928 | -0.63(-8.63%) |
Nov 11, 2008 | 7.070 | 7.436 | 6.716 | 7.257 | 141,517 | +0.18(+2.53%) |
Nov 10, 2008 | 7.175 | 7.514 | 6.856 | 7.078 | 118,838 | -0.12(-1.67%) |
Nov 07, 2008 | 7.230 | 7.405 | 7.101 | 7.199 | 172,200 | +0.16(+2.32%) |
Nov 06, 2008 | 7.568 | 7.568 | 6.911 | 7.035 | 114,587 | -0.43(-5.78%) |
Nov 05, 2008 | 7.809 | 7.965 | 7.389 | 7.467 | 189,996 | +0.19(+2.56%) |
Nov 04, 2008 | 7.094 | 7.510 | 7.094 | 7.280 | 175,625 | +0.58(+8.58%) |
Nov 03, 2008 | 6.312 | 6.814 | 6.300 | 6.705 | 213,025 | +0.51(+8.22%) |
Oct 31, 2008 | 5.600 | 6.456 | 5.600 | 6.195 | 461,424 | +0.52(+9.11%) |
Oct 30, 2008 | 5.468 | 5.775 | 4.962 | 5.678 | 470,914 | +0.44(+8.39%) |
Oct 29, 2008 | 5.005 | 5.425 | 5.005 | 5.239 | 175,327 | +0.18(+3.62%) |
Oct 28, 2008 | 5.134 | 5.445 | 4.939 | 5.056 | 261,373 | -0.05(-1.07%) |
Oct 27, 2008 | 5.620 | 5.686 | 4.997 | 5.110 | 183,797 | -0.75(-12.75%) |
Oct 24, 2008 | 5.468 | 5.974 | 5.320 | 5.857 | 143,486 | +0.02(+0.33%) |
Oct 23, 2008 | 5.974 | 5.974 | 5.312 | 5.837 | 299,876 | +0.16(+2.74%) |
Oct 22, 2008 | 5.841 | 5.841 | 5.585 | 5.682 | 78,625 | -0.28(-4.63%) |
Oct 21, 2008 | 6.366 | 6.366 | 5.771 | 5.958 | 99,152 | -0.47(-7.32%) |
Oct 20, 2008 | 6.156 | 6.429 | 6.102 | 6.429 | 186,893 | +0.27(+4.36%) |
Oct 17, 2008 | 5.907 | 6.328 | 5.907 | 6.160 | 228,373 | +0.07(+1.15%) |
Oct 16, 2008 | 6.048 | 6.215 | 5.631 | 6.090 | 161,151 | +0.12(+2.02%) |
Oct 15, 2008 | 6.460 | 6.460 | 5.970 | 5.970 | 139,087 | -0.73(-10.91%) |
Oct 14, 2008 | 7.459 | 7.623 | 6.569 | 6.701 | 115,117 | -0.45(-6.26%) |
Oct 13, 2008 | 7.098 | 7.238 | 6.954 | 7.148 | 87,028 | +0.84(+13.39%) |
Oct 10, 2008 | 6.032 | 6.398 | 5.834 | 6.304 | 163,905 | -0.33(-5.04%) |
Oct 09, 2008 | 7.498 | 7.533 | 6.495 | 6.639 | 49,711 | -0.78(-10.53%) |
Oct 08, 2008 | 7.168 | 7.716 | 7.012 | 7.420 | 56,481 | -0.30(-3.83%) |
Oct 07, 2008 | 7.739 | 7.860 | 7.230 | 7.716 | 138,827 | -0.20(-2.51%) |
Oct 06, 2008 | 8.945 | 8.945 | 7.510 | 7.914 | 245,583 | -1.03(-11.52%) |
Oct 03, 2008 | 8.739 | 9.213 | 8.727 | 8.945 | 0 | +0.30(+3.42%) |
Oct 02, 2008 | 9.069 | 9.069 | 8.649 | 8.649 | 34,404 | -0.37(-4.14%) |
Oct 01, 2008 | 9.143 | 9.143 | 8.836 | 9.023 | 38,533 | -0.23(-2.52%) |
Sep 30, 2008 | 9.256 | 9.415 | 8.918 | 9.256 | 62,691 | +0.17(+1.88%) |
Sep 29, 2008 | 9.334 | 9.598 | 9.050 | 9.085 | 140,187 | -0.56(-5.81%) |
Sep 26, 2008 | 9.723 | 9.828 | 9.396 | 9.645 | 0 | -0.08(-0.84%) |
Sep 25, 2008 | 9.287 | 9.956 | 9.287 | 9.727 | 60,317 | +0.39(+4.16%) |
Sep 24, 2008 | 9.361 | 9.734 | 9.314 | 9.338 | 44,524 | -0.38(-3.92%) |
Sep 23, 2008 | 10.11 | 10.11 | 9.633 | 9.719 | 61,796 | -0.30(-3.03%) |
Sep 22, 2008 | 10.64 | 10.76 | 10.02 | 10.02 | 52,195 | -0.75(-6.97%) |
Sep 19, 2008 | 9.474 | 10.83 | 9.474 | 10.77 | 0 | +1.21(+12.69%) |
Sep 18, 2008 | 9.723 | 9.793 | 9.019 | 9.559 | 192,483 | +0.26(+2.80%) |
Sep 17, 2008 | 9.237 | 9.517 | 9.237 | 9.299 | 238,615 | +0.07(+0.76%) |
Sep 16, 2008 | 9.330 | 9.478 | 9.186 | 9.229 | 33,481 | -0.44(-4.58%) |
Sep 15, 2008 | 10.26 | 10.26 | 9.470 | 9.672 | 40,984 | -0.58(-5.62%) |
Sep 12, 2008 | 9.567 | 10.38 | 9.567 | 10.25 | 62,079 | +0.52(+5.32%) |
Sep 11, 2008 | 9.497 | 9.867 | 9.373 | 9.730 | 24,214 | +0.11(+1.09%) |
Sep 10, 2008 | 9.649 | 9.777 | 9.439 | 9.625 | 29,446 | -0.05(-0.56%) |
Sep 09, 2008 | 9.983 | 9.983 | 9.680 | 9.680 | 57,113 | -0.30(-3.04%) |
Sep 08, 2008 | 10.27 | 10.39 | 9.925 | 9.983 | 33,771 | -0.30(-2.88%) |
Sep 05, 2008 | 10.41 | 10.41 | 10.16 | 10.28 | 0 | -0.19(-1.78%) |
Sep 04, 2008 | 10.69 | 10.80 | 10.32 | 10.47 | 75,645 | -0.07(-0.70%) |
Sep 03, 2008 | 11.00 | 11.00 | 10.47 | 10.54 | 32,838 | -0.39(-3.56%) |
Sep 02, 2008 | 11.46 | 11.46 | 10.83 | 10.93 | 45,401 | -0.26(-2.36%) |
Aug 29, 2008 | 11.28 | 11.34 | 11.19 | 11.19 | 0 | -0.11(-0.96%) |
Aug 28, 2008 | 11.28 | 11.38 | 11.20 | 11.30 | 32,668 | +0.12(+1.11%) |
Aug 27, 2008 | 11.08 | 11.26 | 11.07 | 11.18 | 29,708 | +0.16(+1.48%) |
Aug 26, 2008 | 10.99 | 11.06 | 10.86 | 11.01 | 29,747 | +0.12(+1.14%) |
Aug 25, 2008 | 10.91 | 10.95 | 10.81 | 10.89 | 78,316 | -0.02(-0.18%) |
Aug 22, 2008 | 10.94 | 10.97 | 10.90 | 10.91 | 0 | +0.04(+0.39%) |
Aug 21, 2008 | 10.78 | 10.97 | 10.75 | 10.87 | 56,741 | +0.16(+1.49%) |
Aug 20, 2008 | 10.63 | 10.76 | 10.61 | 10.71 | 40,058 | -0.10(-0.90%) |
Aug 19, 2008 | 10.64 | 10.82 | 10.64 | 10.80 | 40,549 | +0.03(+0.29%) |
Aug 18, 2008 | 10.89 | 10.89 | 10.70 | 10.77 | 35,972 | +0.00(+0.04%) |
Aug 15, 2008 | 10.68 | 10.80 | 10.64 | 10.77 | 0 | +0.06(+0.58%) |
Aug 14, 2008 | 10.71 | 10.82 | 10.52 | 10.71 | 23,838 | +0.10(+0.92%) |
Aug 13, 2008 | 10.61 | 10.67 | 10.53 | 10.61 | 37,119 | +0.02(+0.22%) |
Aug 12, 2008 | 10.30 | 10.59 | 10.30 | 10.59 | 29,631 | +0.12(+1.11%) |
Aug 11, 2008 | 10.54 | 10.62 | 10.41 | 10.47 | 25,149 | -0.00(-0.04%) |
Aug 08, 2008 | 10.62 | 10.76 | 10.33 | 10.47 | 62,020 | -0.27(-2.55%) |
Aug 07, 2008 | 10.78 | 10.98 | 10.62 | 10.75 | 151,321 | -0.04(-0.42%) |
Aug 06, 2008 | 10.62 | 10.82 | 10.50 | 10.79 | 145,669 | +0.30(+2.89%) |
Aug 05, 2008 | 10.66 | 10.73 | 10.15 | 10.49 | 54,722 | +0.12(+1.16%) |
Aug 04, 2008 | 10.31 | 10.57 | 10.11 | 10.37 | 22,210 | +0.20(+1.95%) |
Aug 01, 2008 | 10.89 | 10.94 | 10.04 | 10.17 | 71,798 | -0.49(-4.63%) |
Jul 31, 2008 | 9.528 | 10.82 | 9.528 | 10.66 | 174,003 | +1.26(+13.45%) |
Jul 30, 2008 | 8.836 | 9.528 | 8.778 | 9.400 | 59,983 | +0.50(+5.59%) |
Jul 29, 2008 | 8.902 | 9.081 | 8.867 | 8.902 | 40,690 | -0.12(-1.38%) |
Jul 28, 2008 | 8.999 | 9.097 | 8.937 | 9.027 | 33,020 | -0.08(-0.90%) |
Jul 25, 2008 | 8.817 | 9.248 | 8.657 | 9.108 | 84,750 | +0.24(+2.72%) |
Jul 24, 2008 | 9.275 | 9.365 | 8.739 | 8.867 | 49,130 | -0.37(-4.04%) |
Jul 23, 2008 | 9.517 | 9.517 | 9.135 | 9.240 | 31,704 | -0.25(-2.66%) |
Jul 22, 2008 | 9.178 | 9.692 | 9.151 | 9.493 | 65,123 | +0.25(+2.69%) |
Jul 21, 2008 | 9.501 | 9.501 | 9.217 | 9.244 | 83,061 | -0.21(-2.26%) |
Jul 18, 2008 | 9.314 | 9.606 | 9.299 | 9.458 | 39,045 | +0.16(+1.71%) |
Jul 17, 2008 | 9.202 | 9.392 | 9.034 | 9.299 | 29,729 | +0.07(+0.72%) |
Jul 16, 2008 | 8.521 | 9.248 | 8.521 | 9.233 | 64,696 | +0.73(+8.60%) |
Jul 15, 2008 | 8.727 | 8.890 | 8.470 | 8.502 | 91,111 | -0.39(-4.37%) |
Jul 14, 2008 | 9.050 | 9.097 | 8.793 | 8.890 | 42,480 | -0.17(-1.85%) |
Jul 11, 2008 | 9.373 | 9.373 | 8.941 | 9.058 | 83,135 | -0.26(-2.80%) |
Jul 10, 2008 | 9.552 | 9.552 | 9.264 | 9.318 | 24,504 | -0.16(-1.72%) |
Jul 09, 2008 | 9.404 | 9.583 | 9.357 | 9.482 | 51,012 | +0.15(+1.58%) |
Jul 08, 2008 | 9.240 | 9.349 | 9.198 | 9.334 | 32,712 | +0.00(+0.04%) |
Jul 07, 2008 | 9.334 | 9.377 | 9.240 | 9.330 | 66,710 | +0.18(+1.95%) |
Jul 04, 2008 | 9.618 | 9.618 | 9.011 | 9.151 | 78,779 | +0.00(+0.00%) |
Jul 03, 2008 | 9.618 | 9.618 | 9.011 | 9.151 | 78,779 | -0.50(-5.20%) |
Jul 02, 2008 | 9.913 | 9.995 | 9.641 | 9.653 | 86,231 | -0.23(-2.32%) |
Jul 01, 2008 | 9.727 | 9.944 | 9.723 | 9.882 | 39,855 | -0.15(-1.47%) |
Jun 30, 2008 | 10.43 | 10.43 | 9.979 | 10.03 | 197,350 | -0.50(-4.73%) |
Jun 27, 2008 | 9.925 | 10.64 | 9.870 | 10.53 | 193,496 | +0.74(+7.59%) |
Jun 26, 2008 | 10.31 | 10.31 | 9.769 | 9.785 | 65,630 | -0.53(-5.16%) |
Jun 25, 2008 | 10.50 | 10.54 | 10.22 | 10.32 | 75,681 | -0.18(-1.74%) |
Jun 24, 2008 | 10.35 | 10.50 | 10.35 | 10.50 | 133,659 | +0.13(+1.24%) |
Jun 23, 2008 | 10.54 | 10.61 | 10.37 | 10.37 | 66,406 | -0.20(-1.88%) |
Jun 20, 2008 | 10.64 | 10.75 | 10.54 | 10.57 | 55,622 | -0.05(-0.48%) |
Jun 19, 2008 | 10.71 | 10.79 | 10.57 | 10.62 | 33,938 | -0.02(-0.22%) |
Jun 18, 2008 | 10.84 | 10.84 | 10.57 | 10.64 | 59,968 | -0.24(-2.21%) |
Jun 17, 2008 | 10.84 | 10.92 | 10.82 | 10.89 | 22,892 | +0.05(+0.47%) |
Jun 16, 2008 | 10.83 | 10.85 | 10.74 | 10.83 | 24,867 | +0.03(+0.25%) |
Jun 13, 2008 | 10.59 | 10.83 | 10.59 | 10.81 | 37,849 | +0.18(+1.72%) |
Jun 12, 2008 | 10.51 | 10.67 | 10.41 | 10.62 | 117,899 | +0.07(+0.70%) |
Jun 11, 2008 | 10.84 | 10.89 | 10.55 | 10.55 | 42,120 | -0.23(-2.13%) |
Jun 10, 2008 | 10.80 | 10.95 | 10.74 | 10.78 | 35,913 | -0.04(-0.36%) |
Jun 09, 2008 | 10.97 | 10.97 | 10.77 | 10.82 | 48,106 | -0.07(-0.64%) |
Jun 06, 2008 | 11.15 | 11.19 | 10.89 | 10.89 | 51,403 | -0.30(-2.68%) |
Jun 05, 2008 | 11.06 | 11.19 | 11.01 | 11.19 | 42,688 | +0.18(+1.62%) |
Jun 04, 2008 | 11.36 | 11.36 | 10.97 | 11.01 | 71,968 | -0.38(-3.35%) |
Jun 03, 2008 | 11.43 | 11.51 | 11.29 | 11.39 | 56,046 | -0.07(-0.61%) |