Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.900 | 10.08 | 9.900 | 10.06 | 44,681 | +0.11(+1.11%) |
May 28, 2009 | 9.940 | 10.18 | 9.940 | 9.950 | 75,035 | -0.05(-0.50%) |
May 27, 2009 | 9.920 | 10.17 | 9.910 | 10.00 | 89,830 | +0.04(+0.40%) |
May 26, 2009 | 9.900 | 10.28 | 9.900 | 9.960 | 91,726 | -0.05(-0.50%) |
May 22, 2009 | 9.920 | 10.08 | 9.910 | 10.01 | 66,303 | +0.06(+0.60%) |
May 21, 2009 | 9.800 | 10.10 | 9.800 | 9.950 | 101,360 | -0.03(-0.30%) |
May 20, 2009 | 9.860 | 10.09 | 9.860 | 9.980 | 69,115 | +0.06(+0.60%) |
May 19, 2009 | 9.930 | 10.10 | 9.850 | 9.920 | 64,749 | +0.06(+0.61%) |
May 18, 2009 | 9.890 | 10.09 | 9.710 | 9.860 | 62,681 | +0.10(+1.02%) |
May 15, 2009 | 9.720 | 9.910 | 9.500 | 9.760 | 149,561 | +0.11(+1.14%) |
May 14, 2009 | 9.570 | 9.900 | 9.570 | 9.650 | 62,094 | -0.02(-0.21%) |
May 13, 2009 | 9.710 | 9.810 | 9.650 | 9.670 | 74,646 | -0.13(-1.33%) |
May 12, 2009 | 9.900 | 10.03 | 9.710 | 9.800 | 67,713 | +0.00(+0.00%) |
May 11, 2009 | 9.960 | 9.960 | 9.710 | 9.800 | 39,423 | -0.10(-1.01%) |
May 08, 2009 | 9.650 | 9.980 | 9.650 | 9.900 | 50,434 | +0.19(+1.96%) |
May 07, 2009 | 10.01 | 10.02 | 9.710 | 9.710 | 59,127 | -0.33(-3.29%) |
May 06, 2009 | 10.03 | 10.09 | 9.810 | 10.04 | 63,439 | +0.13(+1.28%) |
May 05, 2009 | 9.820 | 9.940 | 9.660 | 9.913 | 65,171 | +0.03(+0.33%) |
May 04, 2009 | 9.830 | 10.00 | 9.810 | 9.881 | 47,822 | +0.09(+0.93%) |
May 01, 2009 | 9.550 | 9.830 | 9.550 | 9.790 | 39,910 | +0.24(+2.51%) |
Apr 30, 2009 | 9.500 | 9.690 | 9.500 | 9.550 | 64,795 | +0.03(+0.32%) |
Apr 29, 2009 | 9.530 | 9.570 | 9.450 | 9.520 | 74,059 | +0.06(+0.64%) |
Apr 28, 2009 | 9.590 | 9.590 | 9.300 | 9.460 | 45,383 | -0.16(-1.66%) |
Apr 27, 2009 | 9.480 | 9.690 | 9.480 | 9.620 | 20,595 | +0.02(+0.21%) |
Apr 24, 2009 | 9.681 | 9.700 | 9.430 | 9.600 | 73,253 | -0.08(-0.83%) |
Apr 23, 2009 | 9.820 | 9.830 | 9.600 | 9.680 | 52,344 | +0.11(+1.15%) |
Apr 22, 2009 | 9.520 | 9.686 | 9.400 | 9.570 | 47,509 | +0.11(+1.16%) |
Apr 21, 2009 | 9.370 | 9.520 | 9.140 | 9.460 | 35,759 | +0.15(+1.61%) |
Apr 20, 2009 | 9.520 | 9.540 | 9.010 | 9.310 | 38,611 | -0.18(-1.95%) |
Apr 17, 2009 | 9.380 | 9.590 | 9.350 | 9.495 | 59,438 | +0.15(+1.61%) |
Apr 16, 2009 | 9.100 | 9.374 | 9.100 | 9.345 | 53,168 | +0.16(+1.69%) |
Apr 15, 2009 | 9.140 | 9.280 | 9.080 | 9.190 | 51,987 | +0.17(+1.88%) |
Apr 14, 2009 | 9.100 | 9.240 | 9.010 | 9.020 | 41,266 | -0.05(-0.55%) |
Apr 13, 2009 | 9.320 | 9.320 | 8.990 | 9.070 | 27,423 | -0.18(-1.95%) |
Apr 09, 2009 | 9.140 | 9.440 | 9.140 | 9.250 | 40,685 | +0.07(+0.76%) |
Apr 08, 2009 | 8.890 | 9.260 | 8.890 | 9.180 | 46,840 | +0.04(+0.44%) |
Apr 07, 2009 | 8.910 | 9.189 | 8.910 | 9.140 | 22,041 | +0.04(+0.44%) |
Apr 06, 2009 | 9.250 | 9.300 | 9.030 | 9.100 | 34,001 | -0.20(-2.15%) |
Apr 03, 2009 | 9.200 | 9.300 | 9.010 | 9.300 | 33,071 | +0.10(+1.09%) |
Apr 02, 2009 | 9.180 | 9.300 | 9.020 | 9.200 | 53,842 | +0.25(+2.79%) |
Apr 01, 2009 | 8.790 | 9.000 | 8.740 | 8.950 | 37,825 | +0.03(+0.34%) |
Mar 31, 2009 | 8.630 | 9.000 | 8.260 | 8.920 | 37,384 | +0.07(+0.79%) |
Mar 30, 2009 | 9.050 | 9.060 | 8.780 | 8.850 | 61,871 | -0.28(-3.07%) |
Mar 26, 2009 | 8.990 | 9.250 | 8.990 | 9.130 | 51,668 | +0.10(+1.11%) |
Mar 25, 2009 | 9.000 | 9.070 | 8.710 | 9.030 | 50,836 | +0.17(+1.92%) |
Mar 24, 2009 | 8.950 | 9.030 | 8.760 | 8.860 | 43,526 | -0.05(-0.56%) |
Mar 23, 2009 | 8.900 | 8.910 | 8.660 | 8.910 | 69,347 | +0.32(+3.68%) |
Mar 20, 2009 | 8.510 | 8.750 | 8.510 | 8.594 | 41,317 | +0.00(+0.04%) |
Mar 19, 2009 | 9.070 | 9.155 | 8.500 | 8.590 | 83,431 | -0.24(-2.72%) |
Mar 18, 2009 | 8.700 | 8.890 | 8.640 | 8.830 | 69,998 | +0.04(+0.46%) |
Mar 17, 2009 | 8.550 | 8.920 | 8.550 | 8.790 | 37,309 | +0.07(+0.80%) |
Mar 16, 2009 | 8.300 | 8.880 | 8.260 | 8.720 | 77,098 | +0.32(+3.81%) |
Mar 13, 2009 | 8.250 | 8.860 | 8.250 | 8.400 | 0 | +0.11(+1.33%) |
Mar 12, 2009 | 7.820 | 8.740 | 7.820 | 8.290 | 75,588 | +0.39(+4.94%) |
Mar 11, 2009 | 7.530 | 7.987 | 7.530 | 7.900 | 58,668 | +0.00(+0.00%) |
Mar 10, 2009 | 8.050 | 8.050 | 7.490 | 7.900 | 72,397 | +0.10(+1.28%) |
Mar 09, 2009 | 7.650 | 8.100 | 7.510 | 7.800 | 232,389 | +0.02(+0.26%) |
Mar 06, 2009 | 7.870 | 7.930 | 7.260 | 7.780 | 0 | -0.07(-0.89%) |
Mar 05, 2009 | 7.850 | 8.010 | 7.700 | 7.850 | 60,288 | -0.15(-1.88%) |
Mar 04, 2009 | 8.070 | 8.150 | 7.830 | 8.000 | 101,162 | -0.02(-0.25%) |
Mar 02, 2009 | 8.430 | 8.440 | 8.000 | 8.020 | 103,273 | -0.66(-7.60%) |
Feb 27, 2009 | 8.350 | 8.780 | 8.340 | 8.680 | 0 | -0.47(-5.14%) |
Feb 26, 2009 | 9.100 | 9.180 | 8.810 | 9.150 | 89,363 | -0.15(-1.66%) |
Feb 25, 2009 | 9.150 | 9.400 | 9.020 | 9.304 | 105,095 | +0.00(+0.04%) |
Feb 24, 2009 | 8.780 | 9.340 | 8.550 | 9.300 | 75,194 | +0.36(+4.03%) |
Feb 23, 2009 | 8.600 | 8.940 | 8.573 | 8.940 | 127,440 | +0.37(+4.32%) |
Feb 20, 2009 | 8.770 | 8.970 | 8.330 | 8.570 | 135,243 | -0.26(-2.94%) |
Feb 19, 2009 | 9.150 | 9.350 | 8.790 | 8.830 | 117,200 | -0.29(-3.18%) |
Feb 18, 2009 | 9.160 | 10.25 | 9.100 | 9.120 | 89,496 | -0.28(-2.98%) |
Feb 17, 2009 | 9.550 | 9.550 | 9.220 | 9.400 | 103,752 | -0.10(-1.05%) |
Feb 13, 2009 | 9.500 | 9.520 | 9.380 | 9.500 | 63,486 | -0.01(-0.05%) |
Feb 12, 2009 | 9.400 | 9.590 | 9.350 | 9.505 | 107,010 | +0.01(+0.05%) |
Feb 11, 2009 | 9.250 | 9.540 | 9.250 | 9.500 | 101,866 | +0.08(+0.85%) |
Feb 10, 2009 | 9.490 | 9.490 | 9.160 | 9.420 | 89,960 | -0.02(-0.21%) |
Feb 09, 2009 | 9.480 | 9.500 | 9.190 | 9.440 | 153,487 | +0.13(+1.40%) |
Feb 06, 2009 | 9.360 | 9.400 | 9.100 | 9.310 | 75,953 | +0.10(+1.09%) |
Feb 05, 2009 | 9.200 | 9.300 | 9.100 | 9.210 | 148,555 | -0.17(-1.81%) |
Feb 04, 2009 | 9.480 | 9.480 | 9.160 | 9.380 | 67,461 | +0.02(+0.21%) |
Feb 03, 2009 | 9.100 | 9.450 | 9.070 | 9.360 | 92,884 | +0.21(+2.30%) |
Feb 02, 2009 | 8.970 | 9.340 | 8.970 | 9.150 | 101,369 | -0.10(-1.08%) |
Jan 30, 2009 | 9.430 | 9.430 | 8.790 | 9.250 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 9.280 | 9.880 | 9.220 | 9.250 | 100,899 | -0.25(-2.63%) |
Jan 28, 2009 | 9.250 | 9.500 | 9.110 | 9.500 | 99,379 | +0.28(+3.04%) |
Jan 27, 2009 | 9.000 | 9.220 | 9.000 | 9.220 | 48,047 | +0.12(+1.32%) |
Jan 26, 2009 | 9.030 | 9.190 | 8.950 | 9.100 | 40,396 | +0.07(+0.78%) |
Jan 23, 2009 | 8.810 | 9.060 | 8.760 | 9.030 | 36,308 | +0.17(+1.92%) |
Jan 22, 2009 | 8.900 | 9.050 | 8.750 | 8.860 | 93,114 | -0.04(-0.45%) |
Jan 21, 2009 | 9.090 | 9.090 | 8.740 | 8.900 | 91,758 | +0.12(+1.37%) |
Jan 20, 2009 | 9.010 | 9.010 | 8.750 | 8.780 | 30,193 | -0.12(-1.35%) |
Jan 16, 2009 | 8.600 | 8.980 | 8.600 | 8.900 | 61,504 | +0.17(+1.95%) |
Jan 15, 2009 | 8.570 | 8.880 | 8.550 | 8.730 | 84,862 | +0.07(+0.81%) |
Jan 14, 2009 | 8.670 | 8.870 | 8.630 | 8.660 | 119,700 | -0.12(-1.37%) |
Jan 13, 2009 | 8.600 | 8.990 | 8.600 | 8.780 | 85,184 | +0.08(+0.92%) |
Jan 12, 2009 | 9.210 | 9.210 | 8.670 | 8.700 | 70,429 | -0.04(-0.46%) |
Jan 09, 2009 | 9.150 | 9.150 | 8.260 | 8.740 | 92,573 | -0.16(-1.80%) |
Jan 08, 2009 | 8.710 | 8.900 | 8.050 | 8.900 | 65,412 | +0.03(+0.34%) |
Jan 07, 2009 | 8.890 | 8.890 | 8.500 | 8.870 | 112,184 | +0.07(+0.80%) |
Jan 06, 2009 | 9.220 | 9.220 | 8.520 | 8.800 | 161,891 | -0.09(-1.01%) |
Jan 05, 2009 | 8.800 | 9.500 | 8.500 | 8.890 | 151,100 | +0.30(+3.49%) |
Jan 02, 2009 | 8.090 | 8.780 | 8.090 | 8.590 | 0 | +0.14(+1.66%) |
Jan 01, 2009 | 8.500 | 8.640 | 8.270 | 8.450 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.500 | 8.640 | 8.270 | 8.450 | 85,615 | +0.15(+1.81%) |
Dec 30, 2008 | 8.110 | 8.340 | 8.050 | 8.300 | 114,432 | +0.19(+2.34%) |
Dec 29, 2008 | 7.950 | 8.860 | 7.950 | 8.110 | 187,761 | +0.01(+0.12%) |
Dec 26, 2008 | 8.330 | 8.750 | 7.950 | 8.100 | 84,224 | -0.30(-3.57%) |
Dec 24, 2008 | 8.600 | 8.600 | 8.120 | 8.400 | 89,665 | +0.23(+2.82%) |
Dec 23, 2008 | 7.800 | 8.270 | 7.800 | 8.170 | 91,048 | +0.33(+4.20%) |
Dec 22, 2008 | 7.760 | 7.980 | 7.700 | 7.841 | 78,469 | -0.04(-0.50%) |
Dec 19, 2008 | 7.720 | 7.980 | 7.570 | 7.880 | 68,052 | +0.03(+0.38%) |
Dec 18, 2008 | 7.600 | 7.870 | 7.580 | 7.850 | 134,421 | +0.38(+5.09%) |
Dec 17, 2008 | 7.435 | 7.500 | 7.270 | 7.470 | 94,229 | +0.16(+2.19%) |
Dec 16, 2008 | 6.990 | 7.460 | 6.950 | 7.310 | 97,718 | +0.28(+3.98%) |
Dec 15, 2008 | 7.240 | 7.370 | 6.951 | 7.030 | 121,359 | +0.00(+0.00%) |
Dec 12, 2008 | 6.630 | 7.100 | 6.600 | 7.030 | 126,295 | +0.12(+1.74%) |
Dec 11, 2008 | 7.000 | 7.250 | 6.900 | 6.910 | 97,779 | -0.12(-1.71%) |
Dec 10, 2008 | 7.300 | 7.500 | 7.020 | 7.030 | 108,516 | -0.10(-1.40%) |
Dec 09, 2008 | 7.510 | 7.510 | 7.090 | 7.130 | 110,504 | -0.32(-4.30%) |
Dec 08, 2008 | 7.350 | 7.640 | 7.250 | 7.450 | 178,692 | +0.19(+2.62%) |
Dec 05, 2008 | 7.160 | 7.480 | 7.160 | 7.260 | 114,664 | -0.11(-1.49%) |
Dec 04, 2008 | 7.450 | 7.590 | 7.280 | 7.370 | 64,173 | -0.08(-1.07%) |
Dec 03, 2008 | 7.390 | 7.490 | 7.010 | 7.450 | 139,831 | +0.15(+2.05%) |
Dec 02, 2008 | 7.360 | 7.510 | 7.190 | 7.300 | 151,199 | +0.11(+1.53%) |
Dec 01, 2008 | 7.580 | 7.580 | 7.090 | 7.190 | 223,893 | +0.17(+2.42%) |
Nov 28, 2008 | 6.910 | 7.370 | 6.900 | 7.020 | 54,336 | +0.02(+0.29%) |
Nov 26, 2008 | 6.590 | 7.050 | 6.520 | 7.000 | 66,587 | +0.47(+7.20%) |
Nov 25, 2008 | 6.570 | 6.950 | 6.410 | 6.530 | 81,452 | -0.25(-3.69%) |
Nov 24, 2008 | 6.240 | 6.780 | 6.160 | 6.780 | 56,842 | +0.53(+8.48%) |
Nov 21, 2008 | 6.340 | 6.440 | 5.930 | 6.250 | 95,078 | -0.15(-2.34%) |
Nov 20, 2008 | 7.240 | 7.240 | 6.400 | 6.400 | 69,823 | -0.66(-9.35%) |
Nov 19, 2008 | 6.910 | 7.340 | 6.910 | 7.060 | 77,120 | -0.18(-2.49%) |
Nov 18, 2008 | 7.510 | 7.810 | 7.100 | 7.240 | 48,565 | -0.36(-4.74%) |
Nov 17, 2008 | 7.730 | 7.840 | 7.510 | 7.600 | 66,854 | -0.25(-3.18%) |
Nov 14, 2008 | 8.050 | 8.100 | 7.710 | 7.850 | 49,439 | -0.15(-1.88%) |
Nov 13, 2008 | 8.090 | 8.180 | 7.700 | 8.000 | 45,166 | +0.02(+0.25%) |
Nov 12, 2008 | 8.000 | 8.180 | 7.900 | 7.980 | 55,025 | -0.17(-2.09%) |
Nov 11, 2008 | 8.100 | 8.200 | 8.000 | 8.150 | 38,214 | -0.09(-1.09%) |
Nov 10, 2008 | 8.290 | 8.300 | 8.100 | 8.240 | 33,835 | +0.06(+0.73%) |
Nov 07, 2008 | 8.200 | 8.340 | 8.100 | 8.180 | 46,580 | +0.02(+0.25%) |
Nov 06, 2008 | 8.500 | 8.650 | 8.160 | 8.160 | 35,391 | -0.17(-2.07%) |
Nov 05, 2008 | 8.510 | 8.640 | 8.300 | 8.333 | 103,947 | -0.07(-0.80%) |
Nov 04, 2008 | 8.260 | 8.430 | 8.140 | 8.400 | 63,254 | +0.28(+3.45%) |
Nov 03, 2008 | 8.030 | 8.230 | 8.010 | 8.120 | 88,529 | +0.12(+1.50%) |
Oct 31, 2008 | 8.020 | 8.150 | 7.820 | 8.000 | 58,405 | +0.10(+1.27%) |
Oct 30, 2008 | 7.810 | 8.070 | 7.810 | 7.900 | 52,352 | +0.07(+0.89%) |
Oct 29, 2008 | 8.070 | 8.170 | 7.800 | 7.830 | 44,762 | -0.08(-1.01%) |
Oct 28, 2008 | 8.400 | 8.400 | 7.820 | 7.910 | 60,094 | +0.20(+2.59%) |
Oct 27, 2008 | 7.800 | 8.260 | 7.710 | 7.710 | 37,354 | -0.09(-1.15%) |
Oct 24, 2008 | 7.700 | 7.980 | 7.270 | 7.800 | 50,363 | -0.06(-0.76%) |
Oct 23, 2008 | 8.180 | 8.390 | 7.840 | 7.860 | 77,028 | -0.12(-1.50%) |
Oct 22, 2008 | 8.490 | 8.490 | 7.880 | 7.980 | 66,541 | -0.17(-2.09%) |
Oct 21, 2008 | 8.190 | 8.690 | 8.030 | 8.150 | 52,805 | -0.45(-5.23%) |
Oct 20, 2008 | 8.820 | 8.830 | 8.400 | 8.600 | 60,676 | +0.26(+3.12%) |
Oct 17, 2008 | 7.560 | 8.340 | 7.470 | 8.340 | 97,501 | +0.02(+0.24%) |
Oct 16, 2008 | 7.910 | 8.390 | 7.689 | 8.320 | 77,330 | +0.50(+6.39%) |
Oct 15, 2008 | 7.730 | 8.220 | 7.730 | 7.820 | 74,588 | -0.37(-4.52%) |
Oct 14, 2008 | 8.290 | 8.290 | 7.860 | 8.190 | 82,029 | +0.53(+6.92%) |
Oct 13, 2008 | 6.450 | 8.510 | 6.450 | 7.660 | 168,475 | +1.16(+17.85%) |
Oct 10, 2008 | 6.570 | 6.870 | 5.110 | 6.500 | 191,701 | -0.53(-7.54%) |
Oct 09, 2008 | 8.010 | 8.010 | 7.000 | 7.030 | 154,997 | -0.58(-7.62%) |
Oct 08, 2008 | 7.530 | 7.650 | 7.190 | 7.610 | 153,521 | -0.39(-4.87%) |
Oct 07, 2008 | 8.450 | 8.450 | 7.770 | 8.000 | 104,471 | -0.08(-0.99%) |
Oct 06, 2008 | 8.520 | 8.950 | 7.850 | 8.080 | 110,202 | -0.88(-9.82%) |
Oct 03, 2008 | 8.950 | 9.410 | 8.950 | 8.960 | 62,011 | +0.03(+0.34%) |
Oct 02, 2008 | 9.240 | 9.240 | 8.820 | 8.930 | 57,313 | +0.03(+0.34%) |
Oct 01, 2008 | 8.750 | 8.930 | 8.544 | 8.900 | 48,051 | +0.54(+6.46%) |
Sep 30, 2008 | 8.150 | 8.500 | 8.150 | 8.360 | 186,864 | +0.31(+3.85%) |
Sep 29, 2008 | 8.840 | 9.234 | 8.050 | 8.050 | 126,703 | -1.13(-12.31%) |
Sep 26, 2008 | 9.200 | 9.270 | 9.180 | 9.180 | 0 | -0.13(-1.40%) |
Sep 25, 2008 | 9.310 | 9.500 | 9.310 | 9.310 | 102,109 | -0.04(-0.43%) |
Sep 24, 2008 | 9.390 | 9.420 | 9.300 | 9.350 | 95,695 | +0.08(+0.86%) |
Sep 23, 2008 | 9.810 | 9.980 | 8.950 | 9.270 | 107,006 | -0.05(-0.54%) |
Sep 22, 2008 | 10.07 | 10.07 | 9.320 | 9.320 | 59,748 | -0.66(-6.61%) |
Sep 19, 2008 | 9.450 | 11.24 | 9.450 | 9.980 | 0 | +0.75(+8.13%) |
Sep 18, 2008 | 9.490 | 9.490 | 8.610 | 9.230 | 114,336 | +0.22(+2.44%) |
Sep 17, 2008 | 9.580 | 9.910 | 9.010 | 9.010 | 127,295 | -1.02(-10.17%) |
Sep 16, 2008 | 9.950 | 10.39 | 9.900 | 10.03 | 182,559 | -0.35(-3.37%) |
Sep 15, 2008 | 11.12 | 11.12 | 10.37 | 10.38 | 74,426 | -0.26(-2.44%) |
Sep 12, 2008 | 10.70 | 10.82 | 10.60 | 10.64 | 64,406 | -0.03(-0.28%) |
Sep 11, 2008 | 10.84 | 10.84 | 10.66 | 10.67 | 35,549 | -0.17(-1.57%) |
Sep 10, 2008 | 10.97 | 10.97 | 10.75 | 10.84 | 49,843 | -0.05(-0.46%) |
Sep 09, 2008 | 10.97 | 10.99 | 10.76 | 10.89 | 61,281 | +0.01(+0.09%) |
Sep 08, 2008 | 10.81 | 10.97 | 10.81 | 10.88 | 65,661 | +0.11(+1.02%) |
Sep 05, 2008 | 10.81 | 10.82 | 10.72 | 10.77 | 0 | +0.01(+0.09%) |
Sep 04, 2008 | 10.96 | 10.96 | 10.74 | 10.76 | 57,385 | -0.18(-1.65%) |
Sep 03, 2008 | 10.91 | 10.95 | 10.78 | 10.94 | 41,749 | +0.05(+0.46%) |
Sep 02, 2008 | 10.80 | 10.90 | 10.80 | 10.89 | 50,748 | +0.15(+1.40%) |
Aug 29, 2008 | 10.71 | 10.80 | 10.67 | 10.74 | 33,952 | +0.00(+0.00%) |
Aug 28, 2008 | 10.60 | 10.77 | 10.60 | 10.74 | 36,043 | +0.04(+0.37%) |
Aug 27, 2008 | 10.54 | 10.79 | 10.54 | 10.70 | 48,271 | -0.10(-0.93%) |
Aug 26, 2008 | 10.76 | 10.85 | 10.76 | 10.80 | 50,395 | +0.05(+0.47%) |
Aug 25, 2008 | 10.71 | 10.81 | 10.71 | 10.75 | 28,888 | -0.01(-0.09%) |
Aug 22, 2008 | 10.63 | 10.81 | 10.63 | 10.76 | 27,710 | +0.01(+0.09%) |
Aug 21, 2008 | 10.79 | 10.85 | 10.65 | 10.75 | 58,797 | -0.01(-0.09%) |
Aug 20, 2008 | 10.81 | 10.86 | 10.66 | 10.76 | 58,850 | -0.04(-0.37%) |
Aug 19, 2008 | 10.92 | 10.93 | 10.80 | 10.80 | 34,132 | -0.06(-0.55%) |
Aug 18, 2008 | 10.85 | 10.91 | 10.80 | 10.86 | 46,102 | -0.02(-0.18%) |
Aug 15, 2008 | 10.94 | 10.94 | 10.82 | 10.88 | 0 | +0.07(+0.65%) |
Aug 14, 2008 | 10.71 | 10.83 | 10.71 | 10.81 | 42,048 | +0.03(+0.29%) |
Aug 13, 2008 | 10.77 | 10.86 | 10.75 | 10.78 | 22,780 | -0.03(-0.29%) |
Aug 12, 2008 | 10.87 | 10.87 | 10.66 | 10.81 | 45,517 | +0.07(+0.65%) |
Aug 11, 2008 | 10.64 | 10.93 | 10.64 | 10.74 | 38,554 | -0.01(-0.09%) |
Aug 08, 2008 | 10.69 | 10.84 | 10.69 | 10.75 | 33,214 | -0.02(-0.19%) |
Aug 07, 2008 | 10.84 | 10.87 | 10.72 | 10.77 | 62,112 | -0.09(-0.83%) |
Aug 06, 2008 | 11.12 | 11.12 | 10.77 | 10.86 | 35,518 | +0.00(+0.00%) |
Aug 05, 2008 | 10.77 | 10.99 | 10.77 | 10.86 | 39,377 | +0.00(+0.00%) |
Aug 04, 2008 | 10.97 | 10.97 | 10.80 | 10.86 | 52,383 | +0.00(+0.00%) |
Aug 01, 2008 | 10.73 | 10.93 | 10.73 | 10.86 | 26,812 | +0.11(+1.02%) |
Jul 31, 2008 | 10.84 | 10.84 | 10.62 | 10.75 | 51,131 | +0.04(+0.37%) |
Jul 30, 2008 | 10.66 | 10.77 | 10.63 | 10.71 | 53,116 | +0.04(+0.37%) |
Jul 29, 2008 | 10.67 | 10.97 | 10.54 | 10.67 | 61,824 | +0.02(+0.19%) |
Jul 28, 2008 | 10.74 | 10.87 | 10.65 | 10.65 | 41,927 | -0.10(-0.93%) |
Jul 25, 2008 | 10.71 | 10.87 | 10.71 | 10.75 | 44,271 | +0.03(+0.28%) |
Jul 24, 2008 | 10.70 | 10.82 | 10.70 | 10.72 | 76,953 | -0.01(-0.09%) |
Jul 23, 2008 | 10.79 | 10.85 | 10.73 | 10.73 | 67,283 | -0.01(-0.09%) |
Jul 22, 2008 | 10.83 | 10.86 | 10.74 | 10.74 | 47,623 | -0.09(-0.83%) |
Jul 21, 2008 | 10.95 | 10.95 | 10.78 | 10.83 | 44,741 | +0.03(+0.28%) |
Jul 18, 2008 | 10.85 | 10.96 | 10.80 | 10.80 | 47,308 | -0.14(-1.28%) |
Jul 17, 2008 | 10.70 | 10.96 | 10.70 | 10.94 | 55,208 | +0.28(+2.63%) |
Jul 16, 2008 | 11.06 | 11.10 | 10.46 | 10.66 | 74,598 | +0.06(+0.57%) |
Jul 15, 2008 | 11.14 | 11.14 | 10.41 | 10.60 | 131,439 | -0.42(-3.81%) |
Jul 14, 2008 | 10.74 | 11.33 | 10.66 | 11.02 | 73,299 | +0.16(+1.47%) |
Jul 11, 2008 | 10.55 | 10.88 | 10.34 | 10.86 | 68,052 | -0.10(-0.91%) |
Jul 10, 2008 | 11.13 | 11.13 | 10.88 | 10.96 | 52,999 | -0.10(-0.90%) |
Jul 09, 2008 | 11.09 | 11.09 | 10.88 | 11.06 | 56,291 | +0.09(+0.82%) |
Jul 08, 2008 | 10.68 | 10.97 | 10.68 | 10.97 | 49,409 | +0.10(+0.92%) |
Jul 07, 2008 | 11.08 | 11.15 | 10.64 | 10.87 | 94,038 | -0.26(-2.34%) |
Jul 04, 2008 | 11.12 | 11.21 | 11.07 | 11.13 | 33,667 | +0.00(+0.00%) |
Jul 03, 2008 | 11.12 | 11.21 | 11.07 | 11.13 | 33,667 | -0.03(-0.27%) |
Jul 02, 2008 | 11.12 | 11.16 | 11.11 | 11.16 | 44,064 | -0.03(-0.27%) |
Jul 01, 2008 | 11.15 | 11.22 | 11.10 | 11.19 | 45,809 | +0.02(+0.18%) |
Jun 30, 2008 | 11.20 | 11.27 | 11.17 | 11.17 | 81,140 | -0.09(-0.80%) |
Jun 27, 2008 | 11.42 | 11.50 | 11.26 | 11.26 | 59,924 | -0.18(-1.57%) |
Jun 26, 2008 | 11.41 | 11.50 | 11.41 | 11.44 | 80,420 | -0.08(-0.69%) |
Jun 25, 2008 | 11.50 | 11.83 | 11.50 | 11.52 | 111,565 | +0.00(+0.00%) |
Jun 24, 2008 | 11.49 | 11.64 | 11.43 | 11.52 | 98,695 | +0.04(+0.35%) |
Jun 23, 2008 | 11.51 | 11.64 | 11.46 | 11.48 | 62,024 | -0.04(-0.35%) |
Jun 20, 2008 | 11.54 | 11.64 | 11.52 | 11.52 | 52,031 | -0.07(-0.60%) |
Jun 19, 2008 | 11.52 | 11.64 | 11.52 | 11.59 | 48,575 | +0.04(+0.35%) |
Jun 18, 2008 | 11.73 | 11.73 | 11.55 | 11.55 | 48,919 | -0.06(-0.52%) |
Jun 17, 2008 | 11.67 | 11.73 | 11.60 | 11.61 | 71,845 | -0.06(-0.51%) |
Jun 16, 2008 | 11.66 | 11.79 | 11.61 | 11.67 | 79,114 | -0.07(-0.60%) |
Jun 13, 2008 | 11.79 | 11.80 | 11.64 | 11.74 | 45,952 | +0.03(+0.26%) |
Jun 12, 2008 | 11.74 | 11.84 | 11.69 | 11.71 | 34,037 | +0.00(+0.00%) |
Jun 11, 2008 | 11.81 | 11.89 | 11.71 | 11.71 | 90,502 | -0.17(-1.43%) |
Jun 10, 2008 | 11.93 | 11.94 | 11.81 | 11.88 | 55,174 | -0.06(-0.50%) |
Jun 09, 2008 | 11.88 | 11.95 | 11.88 | 11.94 | 45,862 | +0.03(+0.25%) |
Jun 06, 2008 | 11.89 | 11.94 | 11.85 | 11.91 | 49,793 | -0.08(-0.67%) |
Jun 05, 2008 | 11.85 | 11.99 | 11.82 | 11.99 | 49,830 | +0.07(+0.59%) |
Jun 04, 2008 | 11.81 | 11.95 | 11.80 | 11.92 | 27,763 | +0.02(+0.17%) |
Jun 03, 2008 | 11.82 | 11.90 | 11.80 | 11.90 | 36,478 | +0.05(+0.42%) |