Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.10 | 10.20 | 10.04 | 10.14 | 81,593 | +0.03(+0.31%) |
Apr 29, 2009 | 10.02 | 10.11 | 10.00 | 10.11 | 245,559 | +0.06(+0.62%) |
Apr 28, 2009 | 9.985 | 10.10 | 9.985 | 10.05 | 82,739 | +0.01(+0.11%) |
Apr 27, 2009 | 10.04 | 10.05 | 9.973 | 10.04 | 47,565 | +0.06(+0.65%) |
Apr 24, 2009 | 9.985 | 10.00 | 9.926 | 9.971 | 102,142 | -0.01(-0.06%) |
Apr 23, 2009 | 9.965 | 9.985 | 9.920 | 9.977 | 19,053 | -0.01(-0.08%) |
Apr 22, 2009 | 9.926 | 10.00 | 9.915 | 9.985 | 66,496 | +0.03(+0.30%) |
Apr 21, 2009 | 9.919 | 9.961 | 9.917 | 9.954 | 38,664 | +0.04(+0.36%) |
Apr 20, 2009 | 9.926 | 9.926 | 9.860 | 9.919 | 30,084 | +0.01(+0.06%) |
Apr 17, 2009 | 9.880 | 9.926 | 9.856 | 9.912 | 62,784 | +0.04(+0.41%) |
Apr 16, 2009 | 9.907 | 9.919 | 9.872 | 9.872 | 44,806 | +0.02(+0.16%) |
Apr 15, 2009 | 9.919 | 9.919 | 9.849 | 9.856 | 55,431 | -0.03(-0.31%) |
Apr 14, 2009 | 9.926 | 9.926 | 9.872 | 9.887 | 55,141 | -0.04(-0.39%) |
Apr 13, 2009 | 9.926 | 9.926 | 9.894 | 9.926 | 20,022 | +0.03(+0.28%) |
Apr 09, 2009 | 9.919 | 9.923 | 9.885 | 9.899 | 36,134 | -0.02(-0.20%) |
Apr 08, 2009 | 9.907 | 9.919 | 9.884 | 9.919 | 11,914 | +0.04(+0.35%) |
Apr 07, 2009 | 9.884 | 9.923 | 9.880 | 9.884 | 9,923 | -0.04(-0.35%) |
Apr 06, 2009 | 9.926 | 9.926 | 9.829 | 9.919 | 12,985 | +0.00(+0.00%) |
Apr 03, 2009 | 9.923 | 9.926 | 9.868 | 9.919 | 26,241 | +0.09(+0.87%) |
Apr 02, 2009 | 9.833 | 9.912 | 9.829 | 9.833 | 58,224 | -0.02(-0.24%) |
Apr 01, 2009 | 9.926 | 9.926 | 9.833 | 9.856 | 60,502 | -0.07(-0.71%) |
Mar 31, 2009 | 9.965 | 9.965 | 9.775 | 9.926 | 35,605 | -0.04(-0.39%) |
Mar 30, 2009 | 10.00 | 10.00 | 9.926 | 9.965 | 16,867 | +0.04(+0.43%) |
Mar 26, 2009 | 9.985 | 9.985 | 9.755 | 9.923 | 38,050 | +0.00(+0.00%) |
Mar 25, 2009 | 9.923 | 9.946 | 9.806 | 9.923 | 53,574 | +0.08(+0.79%) |
Mar 24, 2009 | 9.810 | 9.845 | 9.743 | 9.845 | 74,857 | +0.04(+0.44%) |
Mar 23, 2009 | 9.802 | 9.849 | 9.794 | 9.802 | 31,163 | -0.04(-0.43%) |
Mar 20, 2009 | 9.856 | 9.880 | 9.771 | 9.845 | 53,184 | -0.02(-0.16%) |
Mar 19, 2009 | 9.880 | 9.880 | 9.852 | 9.860 | 39,640 | -0.02(-0.20%) |
Mar 18, 2009 | 9.852 | 9.880 | 9.852 | 9.880 | 47,044 | +0.03(+0.32%) |
Mar 17, 2009 | 9.926 | 9.926 | 9.829 | 9.849 | 26,667 | -0.03(-0.32%) |
Mar 16, 2009 | 9.985 | 9.985 | 9.837 | 9.880 | 76,270 | -0.21(-2.08%) |
Mar 13, 2009 | 10.11 | 10.11 | 9.895 | 10.09 | 70,878 | -0.00(-0.04%) |
Mar 12, 2009 | 10.11 | 10.11 | 9.989 | 10.09 | 36,938 | -0.02(-0.19%) |
Mar 11, 2009 | 10.11 | 10.11 | 9.989 | 10.11 | 38,644 | +0.09(+0.85%) |
Mar 10, 2009 | 9.942 | 10.10 | 9.942 | 10.03 | 67,338 | +0.10(+0.98%) |
Mar 09, 2009 | 10.03 | 10.04 | 9.930 | 9.930 | 55,426 | -0.02(-0.20%) |
Mar 06, 2009 | 9.985 | 10.04 | 9.950 | 9.950 | 58,532 | +0.02(+0.24%) |
Mar 05, 2009 | 10.12 | 10.12 | 9.868 | 9.926 | 81,608 | -0.18(-1.73%) |
Mar 04, 2009 | 10.05 | 10.10 | 10.02 | 10.10 | 65,900 | +0.15(+1.54%) |
Mar 02, 2009 | 9.926 | 9.977 | 9.860 | 9.949 | 49,330 | -0.01(-0.09%) |
Feb 27, 2009 | 9.856 | 9.961 | 9.856 | 9.958 | 46,486 | +0.08(+0.76%) |
Feb 26, 2009 | 9.977 | 9.977 | 9.849 | 9.882 | 32,437 | -0.05(-0.49%) |
Feb 25, 2009 | 9.923 | 10.04 | 9.852 | 9.930 | 98,121 | +0.08(+0.83%) |
Feb 24, 2009 | 10.07 | 10.07 | 9.771 | 9.849 | 157,764 | -0.14(-1.36%) |
Feb 23, 2009 | 10.08 | 10.08 | 9.965 | 9.985 | 97,549 | -0.09(-0.85%) |
Feb 20, 2009 | 10.12 | 10.15 | 9.981 | 10.07 | 91,553 | -0.07(-0.73%) |
Feb 19, 2009 | 10.12 | 10.17 | 10.12 | 10.14 | 34,731 | +0.02(+0.23%) |
Feb 18, 2009 | 10.11 | 10.18 | 9.987 | 10.12 | 54,537 | +0.05(+0.46%) |
Feb 17, 2009 | 10.05 | 10.16 | 10.05 | 10.07 | 37,100 | -0.04(-0.39%) |
Feb 13, 2009 | 10.12 | 10.16 | 10.05 | 10.11 | 25,347 | -0.04(-0.41%) |
Feb 12, 2009 | 10.16 | 10.16 | 10.11 | 10.16 | 5,330 | -0.00(-0.04%) |
Feb 11, 2009 | 10.09 | 10.16 | 10.09 | 10.16 | 25,889 | +0.05(+0.50%) |
Feb 10, 2009 | 10.10 | 10.11 | 10.09 | 10.11 | 36,550 | +0.03(+0.27%) |
Feb 09, 2009 | 10.04 | 10.10 | 10.04 | 10.08 | 3,724 | -0.03(-0.31%) |
Feb 06, 2009 | 10.06 | 10.12 | 10.05 | 10.11 | 21,363 | +0.01(+0.08%) |
Feb 05, 2009 | 10.08 | 10.16 | 10.07 | 10.11 | 11,341 | +0.04(+0.43%) |
Feb 04, 2009 | 10.02 | 10.06 | 10.00 | 10.06 | 27,659 | +0.05(+0.47%) |
Feb 03, 2009 | 10.02 | 10.02 | 9.989 | 10.02 | 20,345 | +0.00(+0.01%) |
Feb 02, 2009 | 9.926 | 10.02 | 9.887 | 10.02 | 87,815 | +0.01(+0.15%) |
Jan 30, 2009 | 10.10 | 10.10 | 10.00 | 10.00 | 16,533 | -0.03(-0.27%) |
Jan 29, 2009 | 10.03 | 10.10 | 10.03 | 10.03 | 10,103 | -0.01(-0.07%) |
Jan 28, 2009 | 10.02 | 10.12 | 10.00 | 10.03 | 63,274 | -0.09(-0.86%) |
Jan 27, 2009 | 10.20 | 10.20 | 10.05 | 10.12 | 45,392 | +0.05(+0.46%) |
Jan 26, 2009 | 10.10 | 10.15 | 10.02 | 10.07 | 28,761 | -0.01(-0.08%) |
Jan 23, 2009 | 10.02 | 10.08 | 10.02 | 10.08 | 5,266 | -0.04(-0.35%) |
Jan 22, 2009 | 10.07 | 10.12 | 10.02 | 10.12 | 17,419 | -0.00(-0.04%) |
Jan 21, 2009 | 10.01 | 10.12 | 10.01 | 10.12 | 29,699 | +0.02(+0.22%) |
Jan 20, 2009 | 10.04 | 10.10 | 10.04 | 10.10 | 20,941 | +0.06(+0.55%) |
Jan 16, 2009 | 10.04 | 10.04 | 9.946 | 10.04 | 7,855 | +0.09(+0.86%) |
Jan 15, 2009 | 10.04 | 10.06 | 9.946 | 9.958 | 12,867 | -0.01(-0.08%) |
Jan 14, 2009 | 9.926 | 10.06 | 9.926 | 9.965 | 34,312 | -0.07(-0.66%) |
Jan 13, 2009 | 10.04 | 10.06 | 10.01 | 10.03 | 19,898 | -0.01(-0.12%) |
Jan 12, 2009 | 10.00 | 10.06 | 10.00 | 10.04 | 35,928 | +0.02(+0.19%) |
Jan 09, 2009 | 10.04 | 10.04 | 10.02 | 10.02 | 14,645 | -0.02(-0.19%) |
Jan 08, 2009 | 9.996 | 10.06 | 9.954 | 10.04 | 19,338 | +0.12(+1.26%) |
Jan 07, 2009 | 9.907 | 10.02 | 9.907 | 9.919 | 21,175 | -0.07(-0.66%) |
Jan 06, 2009 | 9.946 | 9.989 | 9.907 | 9.985 | 37,775 | +0.06(+0.59%) |
Jan 05, 2009 | 9.887 | 9.926 | 9.868 | 9.926 | 66,863 | +0.06(+0.58%) |
Jan 02, 2009 | 9.782 | 9.946 | 9.782 | 9.869 | 79,880 | +0.04(+0.44%) |
Dec 31, 2008 | 9.736 | 9.825 | 9.736 | 9.825 | 18,036 | +0.07(+0.76%) |
Dec 30, 2008 | 9.740 | 9.790 | 9.740 | 9.751 | 46,512 | -0.02(-0.20%) |
Dec 29, 2008 | 9.736 | 9.771 | 9.736 | 9.771 | 21,930 | -0.01(-0.12%) |
Dec 26, 2008 | 9.759 | 9.782 | 9.740 | 9.782 | 20,743 | -0.02(-0.22%) |
Dec 24, 2008 | 9.763 | 9.810 | 9.732 | 9.804 | 19,587 | +0.04(+0.42%) |
Dec 23, 2008 | 9.755 | 9.786 | 9.732 | 9.763 | 40,100 | -0.02(-0.16%) |
Dec 22, 2008 | 9.775 | 9.790 | 9.751 | 9.778 | 18,223 | +0.01(+0.08%) |
Dec 19, 2008 | 9.771 | 9.790 | 9.770 | 9.771 | 39,499 | +0.03(+0.32%) |
Dec 18, 2008 | 9.786 | 9.790 | 9.736 | 9.739 | 17,193 | -0.04(-0.44%) |
Dec 17, 2008 | 9.810 | 9.810 | 9.732 | 9.782 | 27,238 | +0.00(+0.04%) |
Dec 16, 2008 | 9.782 | 9.782 | 9.747 | 9.778 | 10,334 | -0.00(-0.04%) |
Dec 15, 2008 | 9.771 | 9.810 | 9.751 | 9.782 | 17,563 | -0.04(-0.40%) |
Dec 12, 2008 | 9.810 | 9.868 | 9.638 | 9.821 | 42,849 | -0.12(-1.18%) |
Dec 11, 2008 | 9.923 | 9.938 | 9.887 | 9.938 | 18,444 | +0.02(+0.16%) |
Dec 10, 2008 | 9.849 | 9.923 | 9.810 | 9.923 | 39,828 | +0.04(+0.39%) |
Dec 09, 2008 | 9.868 | 9.887 | 9.827 | 9.884 | 10,129 | +0.05(+0.56%) |
Dec 08, 2008 | 9.790 | 9.884 | 9.771 | 9.829 | 38,379 | -0.05(-0.56%) |
Dec 05, 2008 | 9.817 | 9.887 | 9.817 | 9.884 | 33,883 | +0.05(+0.55%) |
Dec 04, 2008 | 9.868 | 9.868 | 9.823 | 9.829 | 12,752 | -0.04(-0.39%) |
Dec 03, 2008 | 9.868 | 9.868 | 9.794 | 9.868 | 63,618 | +0.04(+0.40%) |
Dec 02, 2008 | 9.887 | 9.887 | 9.814 | 9.829 | 30,277 | +0.02(+0.16%) |
Dec 01, 2008 | 9.849 | 9.872 | 9.810 | 9.814 | 5,124 | -0.06(-0.59%) |
Nov 28, 2008 | 9.869 | 9.872 | 9.869 | 9.872 | 1,541 | +0.10(+1.00%) |
Nov 26, 2008 | 9.864 | 9.876 | 9.771 | 9.775 | 17,435 | -0.07(-0.75%) |
Nov 25, 2008 | 9.864 | 9.864 | 9.810 | 9.849 | 12,502 | +0.03(+0.28%) |
Nov 24, 2008 | 9.790 | 9.876 | 9.751 | 9.821 | 39,242 | +0.11(+1.16%) |
Nov 21, 2008 | 9.732 | 9.751 | 9.697 | 9.708 | 38,145 | -0.02(-0.16%) |
Nov 20, 2008 | 9.724 | 9.751 | 9.701 | 9.724 | 48,698 | +0.03(+0.28%) |
Nov 19, 2008 | 9.693 | 9.712 | 9.693 | 9.697 | 16,307 | +0.00(+0.04%) |
Nov 18, 2008 | 9.654 | 9.712 | 9.654 | 9.693 | 23,502 | -0.02(-0.20%) |
Nov 17, 2008 | 9.724 | 9.724 | 9.634 | 9.712 | 15,824 | +0.00(+0.00%) |
Nov 14, 2008 | 9.724 | 9.728 | 9.654 | 9.712 | 14,226 | +0.06(+0.60%) |
Nov 13, 2008 | 9.740 | 9.740 | 9.638 | 9.654 | 25,216 | -0.04(-0.46%) |
Nov 12, 2008 | 9.732 | 9.751 | 9.658 | 9.699 | 14,185 | +0.06(+0.67%) |
Nov 11, 2008 | 9.736 | 9.743 | 9.599 | 9.634 | 25,254 | -0.10(-1.00%) |
Nov 10, 2008 | 9.740 | 9.751 | 9.728 | 9.732 | 9,060 | +0.07(+0.73%) |
Nov 07, 2008 | 9.736 | 9.736 | 9.662 | 9.662 | 20,294 | -0.04(-0.45%) |
Nov 06, 2008 | 9.712 | 9.751 | 9.697 | 9.706 | 22,552 | +0.01(+0.09%) |
Nov 05, 2008 | 9.697 | 9.771 | 9.697 | 9.697 | 14,532 | -0.01(-0.08%) |
Nov 04, 2008 | 9.790 | 9.790 | 9.679 | 9.705 | 6,828 | -0.03(-0.28%) |
Nov 03, 2008 | 9.790 | 9.790 | 9.732 | 9.732 | 24,630 | +0.09(+0.97%) |
Oct 31, 2008 | 9.720 | 9.720 | 9.638 | 9.638 | 21,460 | +0.03(+0.28%) |
Oct 30, 2008 | 9.681 | 9.728 | 9.611 | 9.611 | 25,365 | -0.02(-0.24%) |
Oct 29, 2008 | 9.615 | 9.689 | 9.601 | 9.634 | 19,156 | -0.00(-0.05%) |
Oct 28, 2008 | 9.666 | 9.666 | 9.596 | 9.639 | 11,398 | +0.10(+1.07%) |
Oct 27, 2008 | 9.732 | 9.732 | 9.537 | 9.537 | 30,796 | -0.01(-0.12%) |
Oct 24, 2008 | 9.584 | 9.650 | 9.541 | 9.549 | 59,914 | -0.13(-1.35%) |
Oct 23, 2008 | 9.673 | 9.693 | 9.634 | 9.680 | 40,008 | -0.04(-0.39%) |
Oct 22, 2008 | 9.689 | 9.724 | 9.689 | 9.718 | 34,115 | +0.03(+0.30%) |
Oct 21, 2008 | 9.685 | 9.732 | 9.685 | 9.689 | 28,096 | -0.04(-0.40%) |
Oct 20, 2008 | 9.693 | 9.728 | 9.677 | 9.727 | 11,303 | +0.03(+0.36%) |
Oct 17, 2008 | 9.708 | 9.712 | 9.638 | 9.693 | 27,356 | -0.02(-0.23%) |
Oct 16, 2008 | 9.728 | 9.775 | 9.576 | 9.715 | 35,307 | +0.08(+0.84%) |
Oct 15, 2008 | 9.705 | 9.732 | 9.634 | 9.634 | 32,596 | -0.06(-0.60%) |
Oct 14, 2008 | 9.810 | 9.810 | 9.541 | 9.693 | 28,442 | +0.08(+0.81%) |
Oct 13, 2008 | 9.646 | 9.790 | 9.537 | 9.615 | 70,244 | +0.02(+0.20%) |
Oct 10, 2008 | 9.615 | 9.732 | 9.537 | 9.595 | 89,436 | -0.04(-0.44%) |
Oct 09, 2008 | 9.732 | 9.732 | 9.615 | 9.638 | 50,039 | -0.02(-0.17%) |
Oct 08, 2008 | 9.810 | 9.810 | 9.634 | 9.654 | 81,960 | -0.10(-1.00%) |
Oct 07, 2008 | 9.790 | 9.899 | 9.732 | 9.751 | 69,316 | -0.04(-0.40%) |
Oct 06, 2008 | 9.919 | 9.919 | 9.736 | 9.790 | 126,027 | -0.10(-0.98%) |
Oct 03, 2008 | 9.887 | 9.926 | 9.887 | 9.887 | 14,532 | -0.04(-0.39%) |
Oct 02, 2008 | 9.926 | 9.926 | 9.907 | 9.926 | 27,705 | -0.04(-0.35%) |
Oct 01, 2008 | 9.810 | 9.965 | 9.810 | 9.961 | 41,996 | +0.17(+1.75%) |
Sep 30, 2008 | 9.872 | 9.876 | 9.790 | 9.790 | 39,818 | -0.04(-0.40%) |
Sep 29, 2008 | 9.907 | 9.926 | 9.829 | 9.829 | 40,580 | -0.11(-1.10%) |
Sep 26, 2008 | 9.907 | 9.946 | 9.907 | 9.938 | 35,748 | +0.04(+0.35%) |
Sep 25, 2008 | 9.911 | 9.997 | 9.903 | 9.903 | 19,405 | -0.04(-0.43%) |
Sep 24, 2008 | 9.946 | 10.01 | 9.907 | 9.946 | 30,313 | +0.04(+0.35%) |
Sep 23, 2008 | 9.872 | 9.985 | 9.872 | 9.911 | 16,852 | -0.01(-0.11%) |
Sep 22, 2008 | 9.837 | 9.985 | 9.829 | 9.921 | 48,423 | +0.08(+0.82%) |
Sep 19, 2008 | 9.985 | 9.985 | 9.810 | 9.841 | 68,322 | -0.05(-0.47%) |
Sep 18, 2008 | 10.01 | 10.01 | 9.829 | 9.887 | 84,676 | -0.11(-1.05%) |
Sep 17, 2008 | 9.931 | 10.01 | 9.907 | 9.993 | 55,634 | -0.01(-0.08%) |
Sep 16, 2008 | 10.02 | 10.02 | 9.732 | 10.00 | 48,028 | -0.01(-0.08%) |
Sep 15, 2008 | 9.926 | 10.04 | 9.926 | 10.01 | 35,417 | +0.08(+0.82%) |
Sep 12, 2008 | 9.950 | 10.00 | 9.895 | 9.926 | 65,620 | -0.13(-1.32%) |
Sep 11, 2008 | 10.06 | 10.12 | 10.04 | 10.06 | 78,130 | +0.00(+0.00%) |
Sep 10, 2008 | 10.05 | 10.06 | 10.04 | 10.06 | 30,441 | +0.02(+0.19%) |
Sep 09, 2008 | 10.05 | 10.05 | 10.04 | 10.04 | 21,758 | +0.02(+0.16%) |
Sep 08, 2008 | 10.05 | 10.06 | 9.985 | 10.02 | 27,556 | -0.02(-0.19%) |
Sep 05, 2008 | 10.04 | 10.05 | 9.996 | 10.04 | 29,683 | +0.04(+0.43%) |
Sep 04, 2008 | 9.989 | 10.04 | 9.985 | 10.00 | 48,223 | +0.01(+0.12%) |
Sep 03, 2008 | 9.989 | 10.00 | 9.985 | 9.989 | 47,892 | -0.01(-0.12%) |
Sep 02, 2008 | 9.985 | 10.00 | 9.984 | 10.00 | 43,232 | +0.02(+0.16%) |
Aug 29, 2008 | 9.985 | 9.985 | 9.984 | 9.985 | 14,082 | +0.00(+0.00%) |
Aug 28, 2008 | 9.946 | 9.985 | 9.946 | 9.985 | 27,823 | +0.02(+0.20%) |
Aug 27, 2008 | 9.965 | 10.00 | 9.954 | 9.965 | 19,456 | -0.04(-0.39%) |
Aug 26, 2008 | 9.954 | 10.00 | 9.954 | 10.00 | 19,695 | +0.02(+0.23%) |
Aug 25, 2008 | 9.986 | 9.986 | 9.977 | 9.981 | 4,487 | -0.02(-0.23%) |
Aug 22, 2008 | 9.946 | 10.00 | 9.946 | 10.00 | 18,776 | +0.02(+0.20%) |
Aug 21, 2008 | 9.965 | 10.00 | 9.946 | 9.985 | 37,768 | +0.02(+0.20%) |
Aug 20, 2008 | 9.946 | 9.965 | 9.946 | 9.965 | 10,745 | +0.02(+0.16%) |
Aug 19, 2008 | 9.926 | 9.985 | 9.887 | 9.950 | 11,968 | +0.06(+0.59%) |
Aug 18, 2008 | 9.993 | 10.00 | 9.891 | 9.891 | 61,748 | -0.05(-0.55%) |
Aug 15, 2008 | 9.926 | 10.02 | 9.926 | 9.946 | 6,121 | +0.02(+0.20%) |
Aug 14, 2008 | 9.946 | 10.01 | 9.926 | 9.926 | 38,764 | -0.02(-0.20%) |
Aug 13, 2008 | 10.04 | 10.04 | 9.926 | 9.946 | 16,700 | -0.07(-0.74%) |
Aug 12, 2008 | 9.946 | 10.02 | 9.907 | 10.02 | 42,952 | +0.04(+0.35%) |
Aug 11, 2008 | 10.04 | 10.04 | 9.985 | 9.985 | 28,108 | -0.02(-0.19%) |
Aug 08, 2008 | 9.926 | 10.04 | 9.926 | 10.00 | 8,837 | +0.07(+0.67%) |
Aug 07, 2008 | 10.02 | 10.04 | 9.926 | 9.937 | 15,141 | -0.06(-0.59%) |
Aug 06, 2008 | 9.996 | 9.996 | 9.950 | 9.996 | 4,328 | -0.03(-0.31%) |
Aug 05, 2008 | 9.973 | 10.04 | 9.926 | 10.03 | 25,691 | +0.06(+0.62%) |
Aug 04, 2008 | 10.03 | 10.04 | 9.965 | 9.965 | 4,752 | -0.06(-0.62%) |
Aug 01, 2008 | 10.02 | 10.03 | 9.948 | 10.03 | 8,613 | +0.09(+0.94%) |
Jul 31, 2008 | 9.934 | 10.02 | 9.934 | 9.934 | 16,654 | +0.00(+0.00%) |
Jul 30, 2008 | 9.915 | 9.965 | 9.895 | 9.934 | 9,980 | +0.02(+0.20%) |
Jul 29, 2008 | 9.915 | 9.926 | 9.872 | 9.915 | 24,897 | -0.01(-0.12%) |
Jul 28, 2008 | 10.02 | 10.04 | 9.925 | 9.926 | 31,707 | -0.09(-0.93%) |
Jul 25, 2008 | 9.950 | 10.02 | 9.950 | 10.02 | 20,510 | +0.11(+1.14%) |
Jul 24, 2008 | 9.965 | 10.02 | 9.880 | 9.907 | 37,929 | -0.04(-0.38%) |
Jul 23, 2008 | 9.940 | 9.958 | 9.930 | 9.945 | 26,395 | +0.02(+0.18%) |
Jul 22, 2008 | 9.923 | 9.926 | 9.907 | 9.926 | 40,925 | +0.02(+0.16%) |
Jul 21, 2008 | 9.919 | 9.926 | 9.891 | 9.911 | 20,271 | -0.00(-0.02%) |
Jul 18, 2008 | 9.872 | 9.926 | 9.872 | 9.913 | 25,581 | +0.04(+0.38%) |
Jul 17, 2008 | 9.926 | 9.926 | 9.872 | 9.876 | 55,069 | -0.00(-0.04%) |
Jul 16, 2008 | 10.03 | 10.06 | 9.880 | 9.880 | 91,584 | -0.09(-0.90%) |
Jul 15, 2008 | 9.996 | 9.996 | 9.934 | 9.969 | 40,229 | +0.04(+0.39%) |
Jul 14, 2008 | 9.958 | 9.985 | 9.930 | 9.930 | 46,448 | -0.02(-0.22%) |
Jul 11, 2008 | 9.907 | 9.977 | 9.887 | 9.952 | 23,528 | +0.06(+0.61%) |
Jul 10, 2008 | 9.907 | 9.912 | 9.872 | 9.891 | 26,883 | -0.01(-0.08%) |
Jul 09, 2008 | 9.868 | 9.899 | 9.849 | 9.899 | 29,213 | -0.00(-0.00%) |
Jul 08, 2008 | 9.860 | 9.907 | 9.849 | 9.899 | 23,109 | +0.00(+0.04%) |
Jul 07, 2008 | 9.864 | 9.907 | 9.837 | 9.895 | 62,727 | +0.04(+0.35%) |
Jul 04, 2008 | 9.837 | 9.877 | 9.825 | 9.860 | 55,385 | +0.00(+0.00%) |
Jul 03, 2008 | 9.837 | 9.877 | 9.825 | 9.860 | 55,385 | +0.03(+0.28%) |
Jul 02, 2008 | 9.833 | 9.907 | 9.821 | 9.833 | 42,070 | +0.00(+0.04%) |
Jul 01, 2008 | 9.868 | 9.887 | 9.829 | 9.829 | 57,669 | -0.04(-0.39%) |
Jun 30, 2008 | 9.903 | 9.903 | 9.868 | 9.868 | 6,856 | -0.02(-0.24%) |
Jun 27, 2008 | 9.849 | 9.903 | 9.849 | 9.891 | 13,032 | +0.04(+0.43%) |
Jun 26, 2008 | 9.907 | 9.907 | 9.845 | 9.849 | 28,889 | +0.00(+0.00%) |
Jun 25, 2008 | 9.891 | 9.907 | 9.849 | 9.849 | 35,556 | -0.04(-0.41%) |
Jun 24, 2008 | 9.907 | 9.907 | 9.860 | 9.889 | 26,236 | +0.02(+0.21%) |
Jun 23, 2008 | 9.899 | 9.903 | 9.852 | 9.868 | 18,765 | +0.01(+0.08%) |
Jun 20, 2008 | 9.868 | 9.907 | 9.860 | 9.860 | 29,824 | +0.00(+0.00%) |
Jun 19, 2008 | 9.891 | 9.907 | 9.860 | 9.860 | 36,537 | -0.04(-0.39%) |
Jun 18, 2008 | 9.872 | 9.899 | 9.868 | 9.899 | 27,983 | +0.03(+0.28%) |
Jun 17, 2008 | 9.903 | 9.903 | 9.860 | 9.872 | 11,914 | -0.02(-0.24%) |
Jun 16, 2008 | 9.907 | 9.907 | 9.876 | 9.895 | 27,512 | -0.01(-0.12%) |
Jun 13, 2008 | 9.985 | 9.985 | 9.868 | 9.907 | 42,944 | +0.04(+0.35%) |
Jun 12, 2008 | 9.938 | 9.938 | 9.841 | 9.872 | 26,516 | -0.17(-1.67%) |
Jun 11, 2008 | 10.01 | 10.04 | 10.00 | 10.04 | 26,133 | +0.01(+0.08%) |
Jun 10, 2008 | 10.01 | 10.03 | 10.01 | 10.03 | 75,494 | +0.01(+0.09%) |
Jun 09, 2008 | 10.02 | 10.03 | 9.993 | 10.02 | 59,400 | +0.00(+0.02%) |
Jun 06, 2008 | 10.02 | 10.02 | 10.00 | 10.02 | 36,126 | +0.00(+0.00%) |
Jun 05, 2008 | 10.02 | 10.02 | 10.00 | 10.02 | 21,532 | +0.00(+0.04%) |
Jun 04, 2008 | 10.00 | 10.02 | 9.989 | 10.02 | 20,792 | +0.01(+0.12%) |
Jun 03, 2008 | 10.02 | 10.02 | 9.989 | 10.00 | 16,718 | -0.01(-0.10%) |
Jun 02, 2008 | 9.989 | 10.02 | 9.989 | 10.01 | 7,421 | -0.00(-0.01%) |
May 30, 2008 | 10.00 | 10.02 | 9.993 | 10.02 | 20,543 | +0.01(+0.08%) |
May 29, 2008 | 9.985 | 10.02 | 9.946 | 10.01 | 27,053 | +0.02(+0.23%) |
May 28, 2008 | 10.00 | 10.02 | 9.969 | 9.985 | 34,294 | -0.02(-0.16%) |
May 27, 2008 | 9.993 | 10.00 | 9.985 | 10.00 | 15,028 | +0.00(+0.04%) |
May 26, 2008 | 9.934 | 10.00 | 9.934 | 9.996 | 34,389 | +0.00(+0.00%) |
May 23, 2008 | 9.934 | 10.00 | 9.934 | 9.996 | 34,389 | +0.05(+0.47%) |
May 22, 2008 | 10.00 | 10.00 | 9.950 | 9.950 | 43,393 | -0.04(-0.35%) |
May 21, 2008 | 10.00 | 10.00 | 9.938 | 9.985 | 11,369 | +0.05(+0.47%) |
May 20, 2008 | 9.965 | 10.00 | 9.934 | 9.938 | 24,579 | -0.05(-0.47%) |
May 19, 2008 | 10.00 | 10.00 | 9.977 | 9.985 | 11,503 | +0.02(+0.20%) |
May 16, 2008 | 9.965 | 10.00 | 9.965 | 9.965 | 16,947 | -0.04(-0.39%) |
May 15, 2008 | 9.973 | 10.00 | 9.965 | 10.00 | 31,936 | +0.02(+0.20%) |
May 14, 2008 | 9.996 | 10.00 | 9.985 | 9.985 | 31,019 | -0.01(-0.08%) |
May 13, 2008 | 10.00 | 10.00 | 9.930 | 9.993 | 27,669 | +0.03(+0.27%) |
May 12, 2008 | 9.965 | 10.00 | 9.946 | 9.965 | 13,779 | +0.02(+0.20%) |
May 09, 2008 | 9.876 | 9.946 | 9.876 | 9.946 | 8,862 | +0.00(+0.00%) |
May 08, 2008 | 9.923 | 9.946 | 9.880 | 9.946 | 13,954 | +0.02(+0.20%) |
May 07, 2008 | 9.926 | 9.926 | 9.868 | 9.926 | 15,043 | +0.06(+0.59%) |
May 06, 2008 | 9.923 | 9.985 | 9.852 | 9.868 | 24,373 | +0.02(+0.16%) |
May 05, 2008 | 9.926 | 9.926 | 9.852 | 9.852 | 26,999 | -0.07(-0.75%) |
May 02, 2008 | 9.942 | 9.942 | 9.891 | 9.926 | 17,648 | -0.02(-0.16%) |