Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.990 | 10.10 | 9.600 | 9.790 | 85,321 | -0.16(-1.61%) |
May 28, 2009 | 9.670 | 9.960 | 9.270 | 9.950 | 102,861 | +0.48(+5.07%) |
May 27, 2009 | 9.520 | 9.580 | 9.090 | 9.470 | 51,750 | -0.09(-0.94%) |
May 26, 2009 | 8.720 | 9.800 | 8.710 | 9.560 | 73,333 | +0.86(+9.89%) |
May 22, 2009 | 9.260 | 9.320 | 8.680 | 8.700 | 24,687 | -0.53(-5.74%) |
May 21, 2009 | 9.330 | 9.360 | 8.960 | 9.230 | 36,539 | -0.12(-1.28%) |
May 20, 2009 | 9.290 | 9.560 | 8.650 | 9.350 | 56,391 | +0.14(+1.52%) |
May 19, 2009 | 9.330 | 9.440 | 9.068 | 9.210 | 52,204 | -0.27(-2.85%) |
May 18, 2009 | 9.010 | 9.540 | 8.870 | 9.480 | 69,001 | +0.30(+3.27%) |
May 15, 2009 | 9.320 | 9.440 | 9.100 | 9.180 | 33,553 | -0.07(-0.76%) |
May 14, 2009 | 9.100 | 9.370 | 9.010 | 9.250 | 40,419 | +0.19(+2.10%) |
May 13, 2009 | 9.000 | 9.220 | 8.970 | 9.060 | 40,674 | -0.07(-0.77%) |
May 12, 2009 | 9.250 | 9.250 | 8.840 | 9.130 | 66,255 | -0.08(-0.87%) |
May 11, 2009 | 9.080 | 9.300 | 8.980 | 9.210 | 51,240 | -0.01(-0.11%) |
May 08, 2009 | 8.690 | 9.220 | 8.430 | 9.220 | 53,183 | +0.70(+8.22%) |
May 07, 2009 | 9.200 | 9.200 | 8.450 | 8.520 | 62,742 | -0.53(-5.86%) |
May 06, 2009 | 9.400 | 9.480 | 8.880 | 9.050 | 52,952 | -0.29(-3.10%) |
May 05, 2009 | 9.190 | 9.390 | 8.960 | 9.340 | 75,329 | +0.06(+0.65%) |
May 04, 2009 | 9.260 | 9.470 | 7.910 | 9.280 | 167,952 | +1.48(+18.97%) |
May 01, 2009 | 8.440 | 9.480 | 7.600 | 7.800 | 329,934 | +0.27(+3.59%) |
Apr 30, 2009 | 9.380 | 9.400 | 7.530 | 7.530 | 152,158 | -1.59(-17.43%) |
Apr 29, 2009 | 8.660 | 9.180 | 8.510 | 9.120 | 56,700 | +0.57(+6.67%) |
Apr 28, 2009 | 8.540 | 8.610 | 8.270 | 8.550 | 74,340 | -0.15(-1.72%) |
Apr 27, 2009 | 8.760 | 8.980 | 8.450 | 8.700 | 48,749 | -0.24(-2.68%) |
Apr 24, 2009 | 8.880 | 9.040 | 8.630 | 8.940 | 53,877 | +0.18(+2.05%) |
Apr 23, 2009 | 8.690 | 8.870 | 8.470 | 8.760 | 71,084 | +0.10(+1.15%) |
Apr 22, 2009 | 8.440 | 8.979 | 8.440 | 8.660 | 76,159 | +0.06(+0.70%) |
Apr 21, 2009 | 7.990 | 8.600 | 7.940 | 8.600 | 51,024 | +0.62(+7.77%) |
Apr 20, 2009 | 8.370 | 8.550 | 7.950 | 7.980 | 49,039 | -0.60(-6.99%) |
Apr 17, 2009 | 8.380 | 8.590 | 8.150 | 8.580 | 91,340 | +0.25(+3.00%) |
Apr 16, 2009 | 8.390 | 8.470 | 8.030 | 8.330 | 88,166 | +0.25(+3.09%) |
Apr 15, 2009 | 7.970 | 8.190 | 7.790 | 8.080 | 91,569 | +0.07(+0.87%) |
Apr 14, 2009 | 8.180 | 8.310 | 7.950 | 8.010 | 65,593 | -0.33(-3.96%) |
Apr 13, 2009 | 8.310 | 8.500 | 8.069 | 8.340 | 54,174 | -0.11(-1.30%) |
Apr 09, 2009 | 8.070 | 8.520 | 7.940 | 8.450 | 113,441 | +0.53(+6.69%) |
Apr 08, 2009 | 7.640 | 7.930 | 7.370 | 7.920 | 66,515 | +0.36(+4.76%) |
Apr 07, 2009 | 7.770 | 7.770 | 7.550 | 7.560 | 74,224 | -0.35(-4.42%) |
Apr 06, 2009 | 7.720 | 7.910 | 7.440 | 7.910 | 56,867 | +0.04(+0.51%) |
Apr 03, 2009 | 7.870 | 7.990 | 7.570 | 7.870 | 56,962 | +0.00(+0.00%) |
Apr 02, 2009 | 7.350 | 7.900 | 7.350 | 7.870 | 95,128 | +0.73(+10.22%) |
Apr 01, 2009 | 7.010 | 7.329 | 6.850 | 7.140 | 161,326 | +0.15(+2.15%) |
Mar 31, 2009 | 6.840 | 7.140 | 6.760 | 6.990 | 179,540 | +0.26(+3.86%) |
Mar 30, 2009 | 6.680 | 6.810 | 6.520 | 6.730 | 172,949 | -0.79(-10.51%) |
Mar 26, 2009 | 7.430 | 7.690 | 7.250 | 7.520 | 177,820 | +0.23(+3.16%) |
Mar 25, 2009 | 7.460 | 7.800 | 7.060 | 7.290 | 103,039 | -0.13(-1.75%) |
Mar 24, 2009 | 8.090 | 8.140 | 7.380 | 7.420 | 78,428 | -0.82(-9.95%) |
Mar 23, 2009 | 8.140 | 8.320 | 7.550 | 8.240 | 122,199 | +0.66(+8.71%) |
Mar 20, 2009 | 7.770 | 7.950 | 7.390 | 7.580 | 142,632 | -0.13(-1.69%) |
Mar 19, 2009 | 7.140 | 7.900 | 7.140 | 7.710 | 124,353 | +0.71(+10.14%) |
Mar 18, 2009 | 7.210 | 7.280 | 6.820 | 7.000 | 86,459 | -0.28(-3.85%) |
Mar 17, 2009 | 6.980 | 7.330 | 6.830 | 7.280 | 52,497 | +0.27(+3.85%) |
Mar 16, 2009 | 7.090 | 7.240 | 6.970 | 7.010 | 73,770 | +0.01(+0.14%) |
Mar 13, 2009 | 7.000 | 7.069 | 6.900 | 7.000 | 100,285 | +0.04(+0.57%) |
Mar 12, 2009 | 6.510 | 7.000 | 6.400 | 6.960 | 78,970 | +0.46(+7.08%) |
Mar 11, 2009 | 6.380 | 6.550 | 6.160 | 6.500 | 89,346 | +0.17(+2.69%) |
Mar 10, 2009 | 6.150 | 6.560 | 6.100 | 6.330 | 79,376 | +0.33(+5.50%) |
Mar 09, 2009 | 5.900 | 6.080 | 5.800 | 6.000 | 104,364 | -0.02(-0.33%) |
Mar 06, 2009 | 5.570 | 6.130 | 5.410 | 6.020 | 282,041 | +0.48(+8.66%) |
Mar 05, 2009 | 5.830 | 5.940 | 5.510 | 5.540 | 132,988 | -0.44(-7.36%) |
Mar 04, 2009 | 5.620 | 6.020 | 5.620 | 5.980 | 326,353 | +1.22(+25.63%) |
Mar 02, 2009 | 4.700 | 4.900 | 4.610 | 4.760 | 434,700 | +0.06(+1.28%) |
Feb 27, 2009 | 4.630 | 5.102 | 4.550 | 4.700 | 134,200 | +0.06(+1.29%) |
Feb 26, 2009 | 4.750 | 4.810 | 4.640 | 4.640 | 94,477 | -0.06(-1.28%) |
Feb 25, 2009 | 4.850 | 5.070 | 4.570 | 4.700 | 108,379 | -0.17(-3.49%) |
Feb 24, 2009 | 4.960 | 5.230 | 4.850 | 4.870 | 240,707 | -0.03(-0.61%) |
Feb 23, 2009 | 5.240 | 5.390 | 4.900 | 4.900 | 131,410 | -0.30(-5.77%) |
Feb 20, 2009 | 5.110 | 5.230 | 4.860 | 5.200 | 194,121 | -0.05(-0.95%) |
Feb 19, 2009 | 5.550 | 5.580 | 5.090 | 5.250 | 162,265 | -0.25(-4.55%) |
Feb 18, 2009 | 5.760 | 5.760 | 5.500 | 5.500 | 122,883 | -0.18(-3.17%) |
Feb 17, 2009 | 5.980 | 5.990 | 5.640 | 5.680 | 97,673 | -0.21(-3.57%) |
Feb 13, 2009 | 5.630 | 6.078 | 5.600 | 5.890 | 88,532 | +0.28(+4.99%) |
Feb 12, 2009 | 5.570 | 5.820 | 5.540 | 5.610 | 86,280 | -0.20(-3.44%) |
Feb 11, 2009 | 5.840 | 6.040 | 5.660 | 5.810 | 131,489 | -0.03(-0.51%) |
Feb 10, 2009 | 5.780 | 5.970 | 5.700 | 5.840 | 344,725 | +0.04(+0.69%) |
Feb 09, 2009 | 5.850 | 5.970 | 5.540 | 5.800 | 361,584 | -0.12(-2.03%) |
Feb 06, 2009 | 6.690 | 6.700 | 5.750 | 5.920 | 552,060 | -1.55(-20.75%) |
Feb 05, 2009 | 6.950 | 7.610 | 6.930 | 7.470 | 77,788 | +0.45(+6.41%) |
Feb 04, 2009 | 7.370 | 7.380 | 7.000 | 7.020 | 106,721 | -0.37(-5.01%) |
Feb 03, 2009 | 8.020 | 8.190 | 7.350 | 7.390 | 97,452 | -0.58(-7.28%) |
Feb 02, 2009 | 7.050 | 8.160 | 7.010 | 7.970 | 111,002 | +0.84(+11.78%) |
Jan 30, 2009 | 7.300 | 7.460 | 7.000 | 7.130 | 78,382 | -0.07(-0.97%) |
Jan 29, 2009 | 7.660 | 7.700 | 7.200 | 7.200 | 43,341 | -0.58(-7.46%) |
Jan 28, 2009 | 7.480 | 7.890 | 7.480 | 7.780 | 32,020 | +0.33(+4.43%) |
Jan 27, 2009 | 7.500 | 7.590 | 7.380 | 7.450 | 131,057 | -0.04(-0.53%) |
Jan 26, 2009 | 7.120 | 7.530 | 7.120 | 7.490 | 94,141 | +0.35(+4.90%) |
Jan 23, 2009 | 6.840 | 7.350 | 6.840 | 7.140 | 33,201 | +0.04(+0.56%) |
Jan 22, 2009 | 7.330 | 7.330 | 6.900 | 7.100 | 73,245 | -0.42(-5.59%) |
Jan 21, 2009 | 6.720 | 7.570 | 6.680 | 7.520 | 39,577 | +0.88(+13.25%) |
Jan 20, 2009 | 7.070 | 7.120 | 6.610 | 6.640 | 81,858 | -0.51(-7.13%) |
Jan 16, 2009 | 7.470 | 7.560 | 6.900 | 7.150 | 399,290 | -0.14(-1.92%) |
Jan 15, 2009 | 7.450 | 7.590 | 7.200 | 7.290 | 73,345 | -0.16(-2.15%) |
Jan 14, 2009 | 7.810 | 8.100 | 7.190 | 7.450 | 249,723 | -0.28(-3.62%) |
Jan 13, 2009 | 8.390 | 8.398 | 7.710 | 7.730 | 123,845 | -0.69(-8.19%) |
Jan 12, 2009 | 8.360 | 8.680 | 8.310 | 8.420 | 63,153 | +0.04(+0.48%) |
Jan 09, 2009 | 8.730 | 8.810 | 8.270 | 8.380 | 90,882 | -0.39(-4.45%) |
Jan 08, 2009 | 8.630 | 8.770 | 8.080 | 8.770 | 134,120 | +0.15(+1.74%) |
Jan 07, 2009 | 8.810 | 9.000 | 8.620 | 8.620 | 413,412 | -0.33(-3.69%) |
Jan 06, 2009 | 8.760 | 9.070 | 8.690 | 8.950 | 115,587 | +0.30(+3.47%) |
Jan 05, 2009 | 8.560 | 8.710 | 8.160 | 8.650 | 90,363 | +0.15(+1.76%) |
Jan 02, 2009 | 8.340 | 8.630 | 8.050 | 8.500 | 60,915 | +0.17(+2.04%) |
Dec 31, 2008 | 7.600 | 8.440 | 7.515 | 8.330 | 128,813 | +0.76(+10.04%) |
Dec 30, 2008 | 7.570 | 7.740 | 7.400 | 7.570 | 156,182 | +0.09(+1.20%) |
Dec 29, 2008 | 7.360 | 7.520 | 6.890 | 7.480 | 113,757 | +0.12(+1.63%) |
Dec 26, 2008 | 7.300 | 7.440 | 7.270 | 7.360 | 19,767 | +0.11(+1.52%) |
Dec 24, 2008 | 7.030 | 7.350 | 7.030 | 7.250 | 56,071 | +0.24(+3.42%) |
Dec 23, 2008 | 7.530 | 7.620 | 6.861 | 7.010 | 127,701 | -0.47(-6.28%) |
Dec 22, 2008 | 8.020 | 8.140 | 7.090 | 7.480 | 94,461 | -0.47(-5.91%) |
Dec 19, 2008 | 7.570 | 8.380 | 7.290 | 7.950 | 150,462 | +0.66(+9.05%) |
Dec 18, 2008 | 7.470 | 8.010 | 7.290 | 7.290 | 105,388 | -0.14(-1.88%) |
Dec 17, 2008 | 7.500 | 7.740 | 7.420 | 7.430 | 72,295 | -0.19(-2.49%) |
Dec 16, 2008 | 7.690 | 7.910 | 7.420 | 7.620 | 122,328 | +0.14(+1.87%) |
Dec 15, 2008 | 7.940 | 8.230 | 7.360 | 7.480 | 64,244 | -0.42(-5.32%) |
Dec 12, 2008 | 7.490 | 7.950 | 7.260 | 7.900 | 76,536 | +0.33(+4.36%) |
Dec 11, 2008 | 7.840 | 8.160 | 7.550 | 7.570 | 76,967 | -0.38(-4.78%) |
Dec 10, 2008 | 7.720 | 8.028 | 7.610 | 7.950 | 149,237 | +0.30(+3.92%) |
Dec 09, 2008 | 7.570 | 7.980 | 7.530 | 7.650 | 108,530 | -0.03(-0.39%) |
Dec 08, 2008 | 7.420 | 7.750 | 7.320 | 7.680 | 309,882 | +0.38(+5.21%) |
Dec 05, 2008 | 6.970 | 7.930 | 6.850 | 7.300 | 325,347 | +0.77(+11.79%) |
Dec 04, 2008 | 6.530 | 7.230 | 6.500 | 6.530 | 150,182 | -0.31(-4.53%) |
Dec 03, 2008 | 6.460 | 6.890 | 6.320 | 6.840 | 103,660 | +0.33(+5.07%) |
Dec 02, 2008 | 6.790 | 6.790 | 6.280 | 6.510 | 97,771 | -0.12(-1.81%) |
Dec 01, 2008 | 7.340 | 7.370 | 6.630 | 6.630 | 64,256 | -0.73(-9.92%) |
Nov 28, 2008 | 7.970 | 8.099 | 6.990 | 7.360 | 80,882 | -0.74(-9.14%) |
Nov 26, 2008 | 6.480 | 8.310 | 6.320 | 8.100 | 118,273 | +1.43(+21.44%) |
Nov 25, 2008 | 6.520 | 6.890 | 6.390 | 6.670 | 63,854 | +0.24(+3.73%) |
Nov 24, 2008 | 6.700 | 7.200 | 6.120 | 6.430 | 138,514 | -0.23(-3.45%) |
Nov 21, 2008 | 5.760 | 6.710 | 5.100 | 6.660 | 447,606 | +1.05(+18.72%) |
Nov 20, 2008 | 6.090 | 6.480 | 5.540 | 5.610 | 62,713 | -0.55(-8.93%) |
Nov 19, 2008 | 6.520 | 6.660 | 5.920 | 6.160 | 82,343 | -0.36(-5.52%) |
Nov 18, 2008 | 6.540 | 6.610 | 6.350 | 6.520 | 57,094 | +0.12(+1.87%) |
Nov 17, 2008 | 6.460 | 6.940 | 6.360 | 6.400 | 64,750 | -0.10(-1.54%) |
Nov 14, 2008 | 7.020 | 7.220 | 6.500 | 6.500 | 81,992 | -0.70(-9.72%) |
Nov 13, 2008 | 6.830 | 7.260 | 6.350 | 7.200 | 97,456 | +0.36(+5.26%) |
Nov 12, 2008 | 7.290 | 7.320 | 6.830 | 6.840 | 59,445 | -0.60(-8.06%) |
Nov 11, 2008 | 8.120 | 8.120 | 7.340 | 7.440 | 71,588 | -0.74(-9.05%) |
Nov 10, 2008 | 9.000 | 9.220 | 8.150 | 8.180 | 66,327 | -0.60(-6.83%) |
Nov 07, 2008 | 8.660 | 9.040 | 8.470 | 8.780 | 46,369 | +0.23(+2.69%) |
Nov 06, 2008 | 8.480 | 8.860 | 8.440 | 8.550 | 34,453 | -0.02(-0.23%) |
Nov 05, 2008 | 9.120 | 9.250 | 8.510 | 8.570 | 41,752 | -0.64(-6.95%) |
Nov 04, 2008 | 8.910 | 9.280 | 8.830 | 9.210 | 55,286 | +0.47(+5.38%) |
Nov 03, 2008 | 8.780 | 9.260 | 8.400 | 8.740 | 38,692 | +0.34(+4.05%) |
Oct 31, 2008 | 8.180 | 8.440 | 7.670 | 8.400 | 250,930 | +0.13(+1.57%) |
Oct 30, 2008 | 8.550 | 8.630 | 8.040 | 8.270 | 77,090 | -0.09(-1.08%) |
Oct 29, 2008 | 8.090 | 8.770 | 7.650 | 8.360 | 57,079 | +0.29(+3.59%) |
Oct 28, 2008 | 7.610 | 8.080 | 7.160 | 8.070 | 61,220 | +0.65(+8.76%) |
Oct 27, 2008 | 7.390 | 7.680 | 7.010 | 7.420 | 47,305 | -0.11(-1.46%) |
Oct 24, 2008 | 7.000 | 7.770 | 6.790 | 7.530 | 61,126 | +0.01(+0.13%) |
Oct 23, 2008 | 7.810 | 7.970 | 7.060 | 7.520 | 76,739 | -0.30(-3.84%) |
Oct 22, 2008 | 8.090 | 8.300 | 7.740 | 7.820 | 61,107 | -0.37(-4.52%) |
Oct 21, 2008 | 8.540 | 8.630 | 8.110 | 8.190 | 61,761 | -0.51(-5.86%) |
Oct 20, 2008 | 8.260 | 8.730 | 8.240 | 8.700 | 56,272 | +0.25(+2.96%) |
Oct 17, 2008 | 8.640 | 9.000 | 8.260 | 8.450 | 148,284 | -0.42(-4.74%) |
Oct 16, 2008 | 8.090 | 8.950 | 7.630 | 8.870 | 89,592 | +0.85(+10.60%) |
Oct 15, 2008 | 8.880 | 8.880 | 8.020 | 8.020 | 90,669 | -0.95(-10.59%) |
Oct 14, 2008 | 9.440 | 9.440 | 8.510 | 8.970 | 86,645 | -0.25(-2.71%) |
Oct 13, 2008 | 8.810 | 9.270 | 8.120 | 9.220 | 117,931 | +0.82(+9.76%) |
Oct 10, 2008 | 7.500 | 8.840 | 6.730 | 8.400 | 169,483 | +0.61(+7.83%) |
Oct 09, 2008 | 8.670 | 8.940 | 7.740 | 7.790 | 176,227 | -0.76(-8.89%) |
Oct 08, 2008 | 8.490 | 9.130 | 8.210 | 8.550 | 211,362 | -0.08(-0.93%) |
Oct 07, 2008 | 9.420 | 9.420 | 8.530 | 8.630 | 224,803 | -0.63(-6.80%) |
Oct 06, 2008 | 8.920 | 9.360 | 8.730 | 9.260 | 117,264 | +0.13(+1.42%) |
Oct 03, 2008 | 9.700 | 9.900 | 9.120 | 9.130 | 107,210 | -0.37(-3.89%) |
Oct 02, 2008 | 9.900 | 10.00 | 8.990 | 9.500 | 555,891 | -0.60(-5.94%) |
Oct 01, 2008 | 10.67 | 10.74 | 9.930 | 10.10 | 222,069 | -0.75(-6.91%) |
Sep 30, 2008 | 9.920 | 11.10 | 9.350 | 10.85 | 411,767 | +1.06(+10.83%) |
Sep 29, 2008 | 10.51 | 10.57 | 7.850 | 9.790 | 91,392 | -0.87(-8.16%) |
Sep 26, 2008 | 10.54 | 10.71 | 10.32 | 10.66 | 91,022 | -0.07(-0.65%) |
Sep 25, 2008 | 10.95 | 11.21 | 10.35 | 10.73 | 113,250 | -0.14(-1.29%) |
Sep 24, 2008 | 10.67 | 11.51 | 10.31 | 10.87 | 198,119 | +0.20(+1.87%) |
Sep 23, 2008 | 11.03 | 11.03 | 10.55 | 10.67 | 149,832 | -0.37(-3.35%) |
Sep 22, 2008 | 11.20 | 12.03 | 10.62 | 11.04 | 307,063 | -0.11(-0.99%) |
Sep 19, 2008 | 11.38 | 11.45 | 10.32 | 11.15 | 387,801 | +0.55(+5.19%) |
Sep 18, 2008 | 10.64 | 10.91 | 10.03 | 10.60 | 275,878 | +0.17(+1.63%) |
Sep 17, 2008 | 10.11 | 10.59 | 9.700 | 10.43 | 178,603 | +0.19(+1.86%) |
Sep 16, 2008 | 9.640 | 10.26 | 9.240 | 10.24 | 144,256 | +0.42(+4.28%) |
Sep 15, 2008 | 9.700 | 10.10 | 9.700 | 9.820 | 111,940 | -0.18(-1.80%) |
Sep 12, 2008 | 10.14 | 10.21 | 9.910 | 10.00 | 69,370 | -0.21(-2.06%) |
Sep 11, 2008 | 9.790 | 10.26 | 9.790 | 10.21 | 121,926 | +0.32(+3.24%) |
Sep 10, 2008 | 10.14 | 10.27 | 9.840 | 9.890 | 86,897 | -0.04(-0.40%) |
Sep 09, 2008 | 10.14 | 10.19 | 9.790 | 9.930 | 331,687 | -0.18(-1.78%) |
Sep 08, 2008 | 10.00 | 10.11 | 9.822 | 10.11 | 158,592 | +0.46(+4.77%) |
Sep 05, 2008 | 9.980 | 10.15 | 9.610 | 9.650 | 146,292 | -0.17(-1.73%) |
Sep 04, 2008 | 10.37 | 10.53 | 9.820 | 9.820 | 100,528 | -0.63(-6.03%) |
Sep 03, 2008 | 10.50 | 10.71 | 10.40 | 10.45 | 117,772 | -0.07(-0.67%) |
Sep 02, 2008 | 11.09 | 11.13 | 10.36 | 10.52 | 177,618 | -0.44(-4.01%) |
Aug 29, 2008 | 10.41 | 11.13 | 10.38 | 10.96 | 345,844 | +0.45(+4.28%) |
Aug 28, 2008 | 10.60 | 10.94 | 10.46 | 10.51 | 216,164 | -0.01(-0.10%) |
Aug 27, 2008 | 10.49 | 10.74 | 10.43 | 10.52 | 290,726 | +0.02(+0.19%) |
Aug 26, 2008 | 10.81 | 11.12 | 10.49 | 10.50 | 231,088 | -0.32(-2.96%) |
Aug 25, 2008 | 11.12 | 11.17 | 10.79 | 10.82 | 51,840 | -0.39(-3.48%) |
Aug 22, 2008 | 10.87 | 11.39 | 10.65 | 11.21 | 75,351 | +0.49(+4.57%) |
Aug 21, 2008 | 10.64 | 11.05 | 10.64 | 10.72 | 47,440 | -0.01(-0.09%) |
Aug 20, 2008 | 10.77 | 10.91 | 10.50 | 10.73 | 95,440 | +0.02(+0.19%) |
Aug 19, 2008 | 11.45 | 11.57 | 10.66 | 10.71 | 309,292 | -0.86(-7.43%) |
Aug 18, 2008 | 12.00 | 12.01 | 11.45 | 11.57 | 204,409 | -0.43(-3.58%) |
Aug 15, 2008 | 11.80 | 12.28 | 11.02 | 12.00 | 602,461 | +0.02(+0.17%) |
Aug 14, 2008 | 12.81 | 12.81 | 11.90 | 11.98 | 177,853 | -0.95(-7.35%) |
Aug 13, 2008 | 12.48 | 12.98 | 12.16 | 12.93 | 81,430 | +0.39(+3.11%) |
Aug 12, 2008 | 12.05 | 12.87 | 12.03 | 12.54 | 129,467 | +0.40(+3.29%) |
Aug 11, 2008 | 11.59 | 12.68 | 11.53 | 12.14 | 130,454 | +0.56(+4.84%) |
Aug 08, 2008 | 11.42 | 11.59 | 11.15 | 11.58 | 171,351 | +0.16(+1.40%) |
Aug 07, 2008 | 11.15 | 11.50 | 11.15 | 11.42 | 136,171 | +0.10(+0.88%) |
Aug 06, 2008 | 10.93 | 11.43 | 10.87 | 11.32 | 144,283 | +0.34(+3.10%) |
Aug 05, 2008 | 11.10 | 11.24 | 10.80 | 10.98 | 143,669 | +0.06(+0.55%) |
Aug 04, 2008 | 10.83 | 11.05 | 10.52 | 10.92 | 89,875 | -0.06(-0.55%) |
Aug 01, 2008 | 11.06 | 11.06 | 10.51 | 10.98 | 87,937 | -0.01(-0.09%) |
Jul 31, 2008 | 10.88 | 11.19 | 10.87 | 10.99 | 250,274 | -0.02(-0.18%) |
Jul 30, 2008 | 11.30 | 11.43 | 10.86 | 11.01 | 90,333 | -0.10(-0.90%) |
Jul 29, 2008 | 11.11 | 11.35 | 10.82 | 11.11 | 130,044 | +0.16(+1.46%) |
Jul 28, 2008 | 11.39 | 11.63 | 10.80 | 10.95 | 146,074 | -0.45(-3.95%) |
Jul 25, 2008 | 11.48 | 11.55 | 11.00 | 11.40 | 125,938 | +0.05(+0.44%) |
Jul 24, 2008 | 11.60 | 11.83 | 11.24 | 11.35 | 164,855 | -0.17(-1.48%) |
Jul 23, 2008 | 11.23 | 11.58 | 11.06 | 11.52 | 435,620 | +0.32(+2.86%) |
Jul 22, 2008 | 11.12 | 11.30 | 10.37 | 11.20 | 133,260 | -0.08(-0.71%) |
Jul 21, 2008 | 11.47 | 11.52 | 11.24 | 11.28 | 91,910 | -0.09(-0.79%) |
Jul 18, 2008 | 11.72 | 11.91 | 11.33 | 11.37 | 153,693 | -0.42(-3.56%) |
Jul 17, 2008 | 11.25 | 11.85 | 10.94 | 11.79 | 193,253 | +0.61(+5.46%) |
Jul 16, 2008 | 10.12 | 11.29 | 9.800 | 11.18 | 431,268 | +1.04(+10.26%) |
Jul 15, 2008 | 10.44 | 10.56 | 9.770 | 10.14 | 293,937 | -0.42(-3.98%) |
Jul 14, 2008 | 10.75 | 11.24 | 9.660 | 10.56 | 577,673 | +0.06(+0.57%) |
Jul 11, 2008 | 10.52 | 10.62 | 10.31 | 10.50 | 190,667 | -0.14(-1.32%) |
Jul 10, 2008 | 10.43 | 10.94 | 10.43 | 10.64 | 169,823 | +0.24(+2.31%) |
Jul 09, 2008 | 11.10 | 11.10 | 10.40 | 10.40 | 265,775 | -0.72(-6.47%) |
Jul 08, 2008 | 10.70 | 11.16 | 10.55 | 11.12 | 196,130 | +0.48(+4.51%) |
Jul 07, 2008 | 11.01 | 11.24 | 10.34 | 10.64 | 182,994 | -0.31(-2.83%) |
Jul 04, 2008 | 11.17 | 11.28 | 10.51 | 10.95 | 101,402 | +0.00(+0.00%) |
Jul 03, 2008 | 11.17 | 11.28 | 10.51 | 10.95 | 101,402 | -0.15(-1.35%) |
Jul 02, 2008 | 11.62 | 11.69 | 10.99 | 11.10 | 205,147 | -0.49(-4.23%) |
Jul 01, 2008 | 11.36 | 11.66 | 10.92 | 11.59 | 207,173 | +0.06(+0.52%) |
Jun 30, 2008 | 11.31 | 11.75 | 11.31 | 11.53 | 142,279 | +0.17(+1.50%) |
Jun 27, 2008 | 11.64 | 11.97 | 11.20 | 11.36 | 791,125 | -0.15(-1.30%) |
Jun 26, 2008 | 11.63 | 11.93 | 11.40 | 11.51 | 187,020 | -0.30(-2.54%) |
Jun 25, 2008 | 12.00 | 12.15 | 11.75 | 11.81 | 119,276 | -0.17(-1.42%) |
Jun 24, 2008 | 11.92 | 12.20 | 11.70 | 11.98 | 157,114 | -0.09(-0.75%) |
Jun 23, 2008 | 12.35 | 12.62 | 11.99 | 12.07 | 158,152 | -0.16(-1.31%) |
Jun 20, 2008 | 12.71 | 12.88 | 12.08 | 12.23 | 199,432 | -0.55(-4.30%) |
Jun 19, 2008 | 11.78 | 13.00 | 11.78 | 12.78 | 307,406 | +1.04(+8.86%) |
Jun 18, 2008 | 10.79 | 11.90 | 10.71 | 11.74 | 318,444 | +0.89(+8.20%) |
Jun 17, 2008 | 10.89 | 11.16 | 10.68 | 10.85 | 157,839 | +0.05(+0.46%) |
Jun 16, 2008 | 11.01 | 11.01 | 10.46 | 10.80 | 168,069 | -0.27(-2.44%) |
Jun 13, 2008 | 10.76 | 11.21 | 10.52 | 11.07 | 238,349 | +0.41(+3.85%) |
Jun 12, 2008 | 10.89 | 11.09 | 10.63 | 10.66 | 184,624 | -0.10(-0.93%) |
Jun 11, 2008 | 11.33 | 11.43 | 10.76 | 10.76 | 105,233 | -0.58(-5.11%) |
Jun 10, 2008 | 11.40 | 11.54 | 10.97 | 11.34 | 99,011 | +0.10(+0.89%) |
Jun 09, 2008 | 11.53 | 11.66 | 11.07 | 11.24 | 142,325 | -0.28(-2.43%) |
Jun 06, 2008 | 12.23 | 12.24 | 11.41 | 11.52 | 146,627 | -0.78(-6.34%) |
Jun 05, 2008 | 11.48 | 12.38 | 11.03 | 12.30 | 165,451 | +0.79(+6.86%) |
Jun 04, 2008 | 11.59 | 11.75 | 11.20 | 11.51 | 146,142 | -0.15(-1.29%) |
Jun 03, 2008 | 11.24 | 11.74 | 11.23 | 11.66 | 227,539 | +0.83(+7.66%) |