Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.459 | 9.553 | 9.421 | 9.497 | 24,391 | +0.01(+0.13%) |
May 28, 2009 | 9.484 | 9.484 | 9.421 | 9.484 | 6,050 | -0.03(-0.26%) |
May 27, 2009 | 9.509 | 9.509 | 9.456 | 9.509 | 5,655 | -0.00(-0.00%) |
May 26, 2009 | 9.337 | 9.522 | 9.337 | 9.509 | 25,835 | +0.14(+1.54%) |
May 22, 2009 | 9.327 | 9.560 | 9.321 | 9.365 | 25,432 | -0.02(-0.20%) |
May 21, 2009 | 9.277 | 9.578 | 9.233 | 9.384 | 26,074 | -0.07(-0.73%) |
May 20, 2009 | 9.371 | 9.732 | 9.371 | 9.453 | 116,932 | +0.04(+0.47%) |
May 19, 2009 | 9.396 | 9.409 | 9.390 | 9.409 | 5,027 | +0.02(+0.20%) |
May 18, 2009 | 9.421 | 9.421 | 9.296 | 9.390 | 4,951 | -0.02(-0.20%) |
May 15, 2009 | 8.705 | 9.409 | 8.699 | 9.409 | 12,913 | +0.80(+9.34%) |
May 14, 2009 | 8.580 | 8.605 | 8.341 | 8.605 | 9,051 | +0.11(+1.26%) |
May 13, 2009 | 8.454 | 8.624 | 8.454 | 8.498 | 4,139 | -0.12(-1.38%) |
May 12, 2009 | 8.699 | 8.699 | 8.398 | 8.617 | 11,205 | +0.01(+0.15%) |
May 11, 2009 | 8.774 | 8.774 | 8.592 | 8.605 | 13,120 | -0.04(-0.51%) |
May 08, 2009 | 8.674 | 8.674 | 8.624 | 8.649 | 8,390 | +0.01(+0.15%) |
May 07, 2009 | 8.165 | 8.762 | 8.165 | 8.636 | 7,554 | +0.51(+6.26%) |
May 06, 2009 | 8.058 | 8.128 | 7.820 | 8.128 | 5,253 | +0.28(+3.52%) |
May 05, 2009 | 7.638 | 7.933 | 7.311 | 7.851 | 20,915 | +0.16(+2.12%) |
May 04, 2009 | 7.682 | 7.688 | 7.223 | 7.688 | 8,296 | +0.16(+2.09%) |
May 01, 2009 | 7.368 | 7.531 | 7.361 | 7.531 | 6,452 | +0.26(+3.63%) |
Apr 30, 2009 | 6.821 | 7.267 | 6.821 | 7.267 | 51,129 | +0.23(+3.30%) |
Apr 29, 2009 | 7.116 | 7.116 | 6.752 | 7.035 | 14,448 | +0.05(+0.68%) |
Apr 28, 2009 | 6.909 | 7.010 | 6.783 | 6.987 | 17,632 | -0.17(-2.34%) |
Apr 27, 2009 | 7.173 | 7.374 | 7.135 | 7.154 | 4,457 | -0.09(-1.21%) |
Apr 24, 2009 | 6.909 | 7.719 | 6.865 | 7.242 | 10,507 | +0.33(+4.82%) |
Apr 23, 2009 | 6.262 | 6.915 | 6.250 | 6.909 | 64,593 | +0.75(+12.24%) |
Apr 22, 2009 | 5.998 | 6.275 | 5.998 | 6.155 | 6,685 | +0.03(+0.41%) |
Apr 21, 2009 | 6.005 | 6.155 | 6.005 | 6.130 | 30,028 | +0.04(+0.62%) |
Apr 20, 2009 | 6.093 | 6.093 | 6.093 | 6.093 | 1,034 | +0.00(+0.00%) |
Apr 17, 2009 | 6.250 | 6.250 | 6.093 | 6.093 | 9,019 | -0.03(-0.51%) |
Apr 16, 2009 | 6.193 | 6.193 | 5.932 | 6.124 | 8,175 | -0.03(-0.41%) |
Apr 15, 2009 | 6.250 | 6.256 | 6.130 | 6.149 | 154,837 | +0.01(+0.10%) |
Apr 14, 2009 | 6.250 | 6.250 | 6.130 | 6.143 | 1,432 | -0.01(-0.10%) |
Apr 13, 2009 | 5.967 | 6.149 | 5.967 | 6.149 | 3,184 | +0.09(+1.45%) |
Apr 09, 2009 | 6.262 | 6.262 | 5.967 | 6.061 | 151,402 | -0.09(-1.43%) |
Apr 08, 2009 | 6.212 | 6.212 | 5.998 | 6.149 | 2,714 | +0.09(+1.45%) |
Apr 07, 2009 | 5.998 | 6.243 | 5.998 | 6.061 | 2,200 | -0.01(-0.10%) |
Apr 06, 2009 | 6.262 | 6.262 | 5.979 | 6.067 | 5,094 | -0.15(-2.42%) |
Apr 03, 2009 | 6.262 | 6.262 | 6.155 | 6.218 | 22,572 | -0.04(-0.70%) |
Apr 02, 2009 | 6.262 | 6.262 | 6.067 | 6.262 | 3,152 | +0.17(+2.78%) |
Apr 01, 2009 | 6.262 | 6.262 | 5.866 | 6.093 | 12,803 | -0.10(-1.67%) |
Mar 31, 2009 | 5.992 | 6.262 | 5.992 | 6.196 | 8,732 | +0.22(+3.62%) |
Mar 30, 2009 | 5.816 | 6.093 | 5.816 | 5.979 | 4,367 | +0.15(+2.59%) |
Mar 26, 2009 | 6.337 | 6.337 | 5.829 | 5.829 | 5,889 | -0.44(-7.01%) |
Mar 25, 2009 | 5.973 | 6.268 | 5.973 | 6.268 | 7,468 | +0.00(+0.00%) |
Mar 24, 2009 | 6.199 | 6.281 | 6.162 | 6.268 | 5,190 | +0.21(+3.53%) |
Mar 23, 2009 | 6.237 | 6.281 | 5.672 | 6.055 | 3,228 | -0.05(-0.82%) |
Mar 20, 2009 | 6.136 | 6.136 | 5.621 | 6.105 | 2,868 | +0.17(+2.86%) |
Mar 19, 2009 | 5.804 | 5.936 | 5.540 | 5.936 | 22,996 | +0.72(+13.86%) |
Mar 18, 2009 | 5.069 | 5.326 | 5.069 | 5.213 | 41,617 | +0.03(+0.61%) |
Mar 17, 2009 | 5.150 | 5.182 | 5.025 | 5.182 | 8,344 | +0.00(+0.00%) |
Mar 16, 2009 | 5.182 | 5.182 | 5.150 | 5.182 | 17,858 | +0.01(+0.12%) |
Mar 13, 2009 | 5.056 | 5.182 | 4.868 | 5.176 | 9,958 | -0.01(-0.12%) |
Mar 12, 2009 | 4.686 | 5.182 | 4.686 | 5.182 | 4,558 | +0.30(+6.18%) |
Mar 11, 2009 | 4.868 | 4.880 | 4.717 | 4.880 | 3,832 | +0.18(+3.88%) |
Mar 10, 2009 | 4.485 | 4.698 | 4.459 | 4.698 | 1,768 | +0.39(+9.04%) |
Mar 09, 2009 | 4.353 | 4.422 | 4.083 | 4.309 | 9,793 | -0.03(-0.58%) |
Mar 06, 2009 | 4.767 | 4.767 | 4.334 | 4.334 | 20,098 | -0.43(-9.09%) |
Mar 05, 2009 | 4.868 | 4.868 | 4.711 | 4.767 | 41,961 | -0.18(-3.68%) |
Mar 04, 2009 | 5.106 | 5.106 | 4.755 | 4.949 | 6,156 | -0.08(-1.50%) |
Mar 02, 2009 | 5.282 | 5.282 | 4.937 | 5.025 | 23,867 | -0.16(-3.03%) |
Feb 27, 2009 | 5.647 | 5.647 | 5.182 | 5.182 | 2,878 | -0.09(-1.79%) |
Feb 26, 2009 | 4.937 | 5.276 | 4.937 | 5.276 | 5,070 | +0.03(+0.60%) |
Feb 25, 2009 | 5.559 | 5.559 | 5.188 | 5.245 | 20,008 | -0.35(-6.18%) |
Feb 24, 2009 | 5.716 | 5.716 | 5.590 | 5.590 | 8,038 | -0.13(-2.20%) |
Feb 23, 2009 | 5.810 | 5.848 | 5.716 | 5.716 | 15,169 | -0.25(-4.21%) |
Feb 20, 2009 | 6.030 | 6.030 | 5.747 | 5.967 | 17,428 | -0.10(-1.66%) |
Feb 19, 2009 | 6.413 | 6.413 | 5.998 | 6.067 | 2,139 | -0.19(-2.96%) |
Feb 18, 2009 | 6.488 | 6.495 | 5.998 | 6.253 | 9,420 | -0.00(-0.05%) |
Feb 17, 2009 | 6.551 | 6.551 | 6.023 | 6.256 | 1,114 | -0.18(-2.83%) |
Feb 13, 2009 | 6.281 | 6.438 | 5.973 | 6.438 | 3,388 | +0.24(+3.80%) |
Feb 12, 2009 | 6.275 | 6.281 | 6.199 | 6.202 | 955 | -0.08(-1.25%) |
Feb 11, 2009 | 5.892 | 6.281 | 5.810 | 6.281 | 8,748 | +0.41(+6.95%) |
Feb 10, 2009 | 6.212 | 6.212 | 5.873 | 5.873 | 14,247 | -0.26(-4.20%) |
Feb 09, 2009 | 6.608 | 6.608 | 6.074 | 6.130 | 9,826 | -0.35(-5.33%) |
Feb 06, 2009 | 6.425 | 6.476 | 6.074 | 6.476 | 4,239 | +0.21(+3.31%) |
Feb 05, 2009 | 6.268 | 6.268 | 6.130 | 6.268 | 3,418 | -0.01(-0.20%) |
Feb 04, 2009 | 6.275 | 6.294 | 6.268 | 6.281 | 7,600 | -0.15(-2.34%) |
Feb 03, 2009 | 6.281 | 6.432 | 6.268 | 6.432 | 10,151 | +0.14(+2.20%) |
Feb 02, 2009 | 6.501 | 6.702 | 6.281 | 6.294 | 10,955 | -0.02(-0.30%) |
Jan 30, 2009 | 6.752 | 6.752 | 6.312 | 6.312 | 13,416 | -0.33(-5.01%) |
Jan 29, 2009 | 6.903 | 6.903 | 6.513 | 6.645 | 8,482 | +0.04(+0.67%) |
Jan 28, 2009 | 6.853 | 6.878 | 6.601 | 6.601 | 4,782 | +0.09(+1.45%) |
Jan 27, 2009 | 6.909 | 6.909 | 6.482 | 6.507 | 4,906 | -0.31(-4.60%) |
Jan 26, 2009 | 6.815 | 6.821 | 6.438 | 6.821 | 3,913 | +0.24(+3.72%) |
Jan 23, 2009 | 6.940 | 6.940 | 6.438 | 6.576 | 5,460 | -0.18(-2.60%) |
Jan 22, 2009 | 7.374 | 7.374 | 6.752 | 6.752 | 4,704 | -0.60(-8.12%) |
Jan 21, 2009 | 7.361 | 7.361 | 6.664 | 7.349 | 8,017 | +0.21(+2.99%) |
Jan 20, 2009 | 7.374 | 7.374 | 6.896 | 7.135 | 1,372 | -0.03(-0.35%) |
Jan 16, 2009 | 7.116 | 7.242 | 6.595 | 7.160 | 4,639 | +0.33(+4.78%) |
Jan 15, 2009 | 7.041 | 7.041 | 6.595 | 6.834 | 18,517 | +0.08(+1.21%) |
Jan 14, 2009 | 7.223 | 7.511 | 6.752 | 6.752 | 8,097 | -0.34(-4.83%) |
Jan 13, 2009 | 7.047 | 7.518 | 6.802 | 7.094 | 3,316 | +0.31(+4.58%) |
Jan 12, 2009 | 7.066 | 7.537 | 6.783 | 6.783 | 6,183 | -0.24(-3.40%) |
Jan 09, 2009 | 7.035 | 7.035 | 6.771 | 7.022 | 4,695 | +0.25(+3.71%) |
Jan 08, 2009 | 6.940 | 7.035 | 6.620 | 6.771 | 5,464 | -0.11(-1.55%) |
Jan 07, 2009 | 6.752 | 6.896 | 6.752 | 6.878 | 85,337 | +0.11(+1.58%) |
Jan 06, 2009 | 6.595 | 6.896 | 6.595 | 6.771 | 18,492 | +0.16(+2.37%) |
Jan 05, 2009 | 6.626 | 6.626 | 6.344 | 6.614 | 6,005 | +0.02(+0.29%) |
Jan 02, 2009 | 6.501 | 6.809 | 6.363 | 6.595 | 8,981 | +0.13(+2.04%) |
Dec 31, 2008 | 6.576 | 6.576 | 6.281 | 6.463 | 81,218 | +0.05(+0.78%) |
Dec 30, 2008 | 6.319 | 6.450 | 6.319 | 6.413 | 2,568 | +0.10(+1.59%) |
Dec 29, 2008 | 6.633 | 7.107 | 6.312 | 6.312 | 30,926 | -0.47(-6.94%) |
Dec 26, 2008 | 6.783 | 7.192 | 6.783 | 6.783 | 6,838 | -0.14(-2.00%) |
Dec 24, 2008 | 7.173 | 7.185 | 6.758 | 6.922 | 2,426 | -0.02(-0.27%) |
Dec 23, 2008 | 6.815 | 6.940 | 6.783 | 6.940 | 1,432 | +0.03(+0.45%) |
Dec 22, 2008 | 6.896 | 6.953 | 6.664 | 6.909 | 4,789 | +0.31(+4.76%) |
Dec 19, 2008 | 6.815 | 7.097 | 6.595 | 6.595 | 23,076 | -0.38(-5.45%) |
Dec 18, 2008 | 7.101 | 7.101 | 6.758 | 6.975 | 27,304 | -0.15(-2.16%) |
Dec 17, 2008 | 7.255 | 7.342 | 7.104 | 7.129 | 15,846 | +0.09(+1.34%) |
Dec 16, 2008 | 6.626 | 7.054 | 6.626 | 7.035 | 58,350 | +0.13(+1.91%) |
Dec 15, 2008 | 7.261 | 7.261 | 6.846 | 6.903 | 10,552 | -0.01(-0.09%) |
Dec 12, 2008 | 7.763 | 7.763 | 6.909 | 6.909 | 28,842 | -0.41(-5.66%) |
Dec 11, 2008 | 7.324 | 7.324 | 7.324 | 7.324 | 455 | +0.01(+0.09%) |
Dec 10, 2008 | 7.223 | 7.675 | 7.223 | 7.317 | 5,118 | +0.09(+1.30%) |
Dec 09, 2008 | 7.694 | 7.832 | 7.223 | 7.223 | 15,507 | -0.57(-7.26%) |
Dec 08, 2008 | 8.058 | 8.058 | 7.700 | 7.788 | 5,562 | +0.09(+1.22%) |
Dec 05, 2008 | 7.971 | 7.971 | 7.694 | 7.694 | 6,817 | -0.08(-0.97%) |
Dec 03, 2008 | 7.770 | 7.770 | 7.770 | 7.770 | 0 | -0.14(-1.83%) |
Dec 02, 2008 | 7.971 | 7.971 | 7.914 | 7.914 | 2,482 | +0.09(+1.20%) |
Dec 01, 2008 | 7.826 | 7.945 | 7.820 | 7.820 | 3,571 | -0.08(-0.95%) |
Nov 26, 2008 | 8.065 | 7.895 | 7.895 | 7.895 | 1,432 | -0.05(-0.63%) |
Nov 25, 2008 | 8.052 | 8.052 | 7.788 | 7.945 | 2,913 | +0.22(+2.85%) |
Nov 24, 2008 | 7.631 | 8.115 | 7.261 | 7.726 | 18,583 | +0.09(+1.23%) |
Nov 21, 2008 | 7.820 | 7.861 | 7.619 | 7.631 | 7,279 | -0.50(-6.18%) |
Nov 20, 2008 | 7.726 | 8.134 | 7.569 | 8.134 | 22,477 | +0.38(+4.86%) |
Nov 19, 2008 | 8.354 | 8.530 | 7.726 | 7.757 | 11,171 | -0.72(-8.52%) |
Nov 18, 2008 | 8.087 | 8.479 | 8.002 | 8.479 | 12,133 | +0.31(+3.85%) |
Nov 17, 2008 | 8.159 | 8.165 | 7.851 | 8.165 | 3,733 | +0.08(+0.93%) |
Nov 14, 2008 | 8.165 | 8.165 | 7.851 | 8.090 | 1,988 | +0.08(+1.02%) |
Nov 13, 2008 | 8.165 | 8.165 | 7.864 | 8.008 | 8,097 | -0.16(-1.92%) |
Nov 12, 2008 | 8.567 | 8.589 | 8.165 | 8.165 | 1,638 | -0.21(-2.51%) |
Nov 11, 2008 | 8.617 | 8.617 | 8.165 | 8.376 | 3,025 | +0.18(+2.18%) |
Nov 10, 2008 | 8.354 | 8.354 | 8.197 | 8.197 | 3,200 | -0.02(-0.23%) |
Nov 07, 2008 | 8.636 | 8.636 | 8.190 | 8.215 | 34,012 | -0.26(-3.04%) |
Nov 06, 2008 | 8.303 | 8.473 | 8.027 | 8.473 | 21,192 | +0.47(+5.89%) |
Nov 05, 2008 | 8.473 | 8.473 | 7.933 | 8.002 | 1,050 | -0.16(-2.00%) |
Nov 04, 2008 | 8.617 | 8.787 | 8.165 | 8.165 | 3,988 | -0.16(-1.89%) |
Nov 03, 2008 | 8.291 | 8.548 | 8.291 | 8.322 | 4,749 | +0.04(+0.46%) |
Oct 31, 2008 | 8.460 | 8.479 | 8.228 | 8.285 | 13,739 | +0.12(+1.46%) |
Oct 30, 2008 | 8.354 | 8.416 | 8.165 | 8.165 | 36,999 | -0.32(-3.74%) |
Oct 29, 2008 | 8.630 | 8.630 | 8.385 | 8.482 | 3,751 | +0.00(+0.04%) |
Oct 28, 2008 | 8.699 | 8.781 | 8.033 | 8.479 | 10,359 | +0.09(+1.12%) |
Oct 27, 2008 | 8.636 | 8.636 | 8.385 | 8.385 | 477 | -0.09(-1.11%) |
Oct 24, 2008 | 8.567 | 8.567 | 8.473 | 8.479 | 636 | +0.14(+1.73%) |
Oct 23, 2008 | 8.743 | 8.765 | 8.335 | 8.335 | 3,486 | +0.08(+0.95%) |
Oct 22, 2008 | 8.310 | 8.781 | 8.172 | 8.256 | 4,935 | +0.11(+1.35%) |
Oct 21, 2008 | 8.215 | 8.536 | 8.040 | 8.146 | 6,206 | -0.03(-0.31%) |
Oct 20, 2008 | 8.787 | 9.101 | 8.172 | 8.172 | 8,520 | -0.62(-7.01%) |
Oct 17, 2008 | 8.938 | 9.107 | 8.479 | 8.787 | 14,319 | -0.06(-0.71%) |
Oct 16, 2008 | 8.592 | 9.170 | 8.165 | 8.850 | 3,824 | +0.67(+8.14%) |
Oct 15, 2008 | 8.040 | 8.222 | 8.040 | 8.184 | 1,573 | +0.02(+0.23%) |
Oct 14, 2008 | 7.795 | 8.473 | 7.795 | 8.165 | 17,863 | +0.37(+4.75%) |
Oct 13, 2008 | 8.938 | 8.938 | 7.795 | 7.795 | 79,599 | -0.53(-6.34%) |
Oct 10, 2008 | 8.548 | 8.831 | 8.165 | 8.322 | 19,317 | -0.31(-3.64%) |
Oct 09, 2008 | 8.818 | 8.950 | 8.611 | 8.636 | 12,574 | -0.20(-2.27%) |
Oct 08, 2008 | 9.264 | 9.283 | 8.511 | 8.837 | 9,664 | -0.27(-2.97%) |
Oct 07, 2008 | 8.982 | 10.36 | 8.806 | 9.107 | 11,359 | -0.40(-4.16%) |
Oct 06, 2008 | 10.08 | 10.08 | 8.919 | 9.503 | 23,384 | -0.53(-5.26%) |
Oct 03, 2008 | 10.09 | 10.29 | 10.03 | 10.03 | 7,193 | -0.09(-0.87%) |
Oct 02, 2008 | 10.06 | 10.29 | 10.05 | 10.12 | 2,886 | -0.02(-0.19%) |
Oct 01, 2008 | 10.83 | 10.83 | 10.13 | 10.14 | 8,689 | -0.26(-2.45%) |
Sep 30, 2008 | 10.65 | 10.65 | 10.05 | 10.39 | 5,255 | +0.34(+3.41%) |
Sep 29, 2008 | 10.38 | 10.38 | 9.673 | 10.05 | 5,812 | -0.38(-3.61%) |
Sep 26, 2008 | 10.52 | 10.58 | 10.43 | 10.43 | 5,285 | -0.08(-0.78%) |
Sep 25, 2008 | 10.58 | 10.71 | 10.39 | 10.51 | 31,982 | -0.04(-0.36%) |
Sep 24, 2008 | 10.63 | 10.68 | 10.51 | 10.55 | 23,587 | +0.07(+0.66%) |
Sep 23, 2008 | 10.51 | 10.61 | 10.45 | 10.48 | 32,921 | +0.12(+1.15%) |
Sep 22, 2008 | 10.24 | 10.36 | 10.24 | 10.36 | 10,070 | -0.19(-1.85%) |
Sep 19, 2008 | 10.11 | 10.67 | 10.11 | 10.55 | 14,024 | +0.46(+4.54%) |
Sep 18, 2008 | 10.56 | 10.67 | 9.893 | 10.09 | 15,400 | +0.01(+0.06%) |
Sep 17, 2008 | 10.43 | 10.67 | 10.08 | 10.09 | 9,047 | -0.30(-2.90%) |
Sep 16, 2008 | 10.36 | 10.60 | 10.12 | 10.39 | 13,685 | -0.03(-0.30%) |
Sep 15, 2008 | 10.38 | 10.42 | 10.05 | 10.42 | 6,209 | -0.10(-0.96%) |
Sep 12, 2008 | 10.60 | 10.60 | 10.49 | 10.52 | 1,047 | +0.03(+0.24%) |
Sep 11, 2008 | 10.37 | 10.52 | 10.37 | 10.50 | 9,855 | -0.01(-0.06%) |
Sep 10, 2008 | 10.61 | 10.68 | 10.36 | 10.50 | 4,924 | +0.03(+0.27%) |
Sep 09, 2008 | 10.62 | 10.65 | 10.38 | 10.47 | 5,362 | -0.17(-1.63%) |
Sep 08, 2008 | 10.53 | 10.65 | 10.53 | 10.65 | 28,817 | +0.11(+1.01%) |
Sep 05, 2008 | 10.54 | 10.54 | 10.18 | 10.54 | 25,879 | +0.00(+0.00%) |
Sep 04, 2008 | 10.49 | 10.54 | 10.37 | 10.54 | 2,228 | -0.06(-0.53%) |
Sep 03, 2008 | 10.46 | 10.67 | 10.46 | 10.60 | 1,018 | +0.14(+1.32%) |
Sep 02, 2008 | 10.49 | 10.49 | 10.41 | 10.46 | 4,039 | +0.05(+0.48%) |
Aug 29, 2008 | 10.23 | 10.49 | 10.06 | 10.41 | 4,895 | +0.23(+2.28%) |
Aug 28, 2008 | 10.60 | 10.60 | 9.989 | 10.18 | 565 | -0.32(-3.05%) |
Aug 27, 2008 | 10.27 | 10.51 | 10.26 | 10.50 | 5,822 | +0.10(+0.97%) |
Aug 26, 2008 | 9.773 | 10.39 | 9.773 | 10.39 | 1,146 | -0.03(-0.24%) |
Aug 25, 2008 | 10.05 | 10.42 | 9.993 | 10.42 | 6,850 | +0.21(+2.09%) |
Aug 22, 2008 | 10.20 | 10.21 | 10.09 | 10.21 | 38,215 | +0.09(+0.87%) |
Aug 21, 2008 | 10.04 | 10.12 | 10.01 | 10.12 | 52,380 | +0.22(+2.22%) |
Aug 20, 2008 | 10.05 | 10.05 | 9.899 | 9.899 | 1,305 | -0.13(-1.25%) |
Aug 19, 2008 | 9.692 | 10.05 | 9.692 | 10.02 | 10,386 | +0.13(+1.27%) |
Aug 18, 2008 | 9.842 | 9.949 | 9.842 | 9.898 | 5,577 | -0.14(-1.44%) |
Aug 15, 2008 | 9.874 | 10.04 | 9.698 | 10.04 | 4,798 | +0.17(+1.72%) |
Aug 14, 2008 | 9.717 | 9.905 | 9.572 | 9.874 | 4,733 | +0.02(+0.19%) |
Aug 13, 2008 | 10.04 | 10.04 | 9.742 | 9.855 | 1,432 | -0.16(-1.57%) |
Aug 12, 2008 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 10.16 | 10.16 | 9.968 | 10.01 | 12,047 | -0.03(-0.31%) |
Aug 08, 2008 | 10.05 | 10.05 | 9.874 | 10.04 | 6,328 | +0.00(+0.00%) |
Aug 07, 2008 | 9.729 | 10.04 | 9.729 | 10.04 | 19,608 | +0.01(+0.06%) |
Aug 06, 2008 | 10.16 | 10.31 | 9.987 | 10.04 | 10,224 | +0.20(+2.04%) |
Aug 05, 2008 | 9.773 | 9.842 | 9.616 | 9.836 | 5,680 | -0.08(-0.82%) |
Aug 04, 2008 | 10.01 | 10.07 | 9.918 | 9.918 | 5,013 | +0.24(+2.47%) |
Aug 01, 2008 | 9.980 | 10.02 | 9.673 | 9.679 | 2,388 | -0.32(-3.20%) |
Jul 31, 2008 | 10.17 | 10.17 | 9.604 | 9.999 | 1,910 | -0.04(-0.44%) |
Jul 30, 2008 | 10.02 | 10.11 | 10.02 | 10.04 | 4,776 | +0.01(+0.12%) |
Jul 29, 2008 | 10.03 | 10.14 | 10.02 | 10.03 | 13,241 | -0.05(-0.50%) |
Jul 28, 2008 | 10.27 | 10.27 | 10.08 | 10.08 | 4,669 | -0.09(-0.93%) |
Jul 25, 2008 | 10.04 | 10.22 | 9.980 | 10.18 | 131,112 | +0.03(+0.31%) |
Jul 24, 2008 | 10.26 | 10.26 | 9.987 | 10.14 | 24,521 | -0.32(-3.06%) |
Jul 23, 2008 | 10.65 | 10.67 | 10.29 | 10.46 | 31,479 | +0.16(+1.59%) |
Jul 22, 2008 | 10.22 | 10.41 | 10.22 | 10.30 | 8,842 | -0.03(-0.33%) |
Jul 21, 2008 | 10.34 | 10.34 | 10.21 | 10.33 | 3,292 | -0.09(-0.82%) |
Jul 18, 2008 | 10.05 | 10.49 | 10.05 | 10.42 | 20,512 | +0.45(+4.54%) |
Jul 17, 2008 | 9.484 | 9.968 | 9.434 | 9.968 | 62,414 | +0.49(+5.17%) |
Jul 16, 2008 | 9.189 | 9.484 | 8.806 | 9.478 | 25,887 | +0.31(+3.43%) |
Jul 15, 2008 | 9.139 | 9.334 | 8.982 | 9.164 | 16,823 | -0.19(-2.08%) |
Jul 14, 2008 | 8.825 | 9.943 | 8.825 | 9.359 | 10,468 | +0.47(+5.30%) |
Jul 11, 2008 | 9.403 | 9.403 | 8.800 | 8.888 | 10,703 | -0.37(-4.00%) |
Jul 10, 2008 | 9.560 | 9.560 | 8.850 | 9.258 | 26,868 | -0.16(-1.73%) |
Jul 09, 2008 | 9.861 | 9.893 | 9.283 | 9.421 | 15,112 | -0.08(-0.79%) |
Jul 08, 2008 | 10.36 | 10.36 | 9.428 | 9.497 | 42,980 | -0.70(-6.90%) |
Jul 07, 2008 | 10.56 | 10.56 | 10.09 | 10.20 | 10,143 | -0.57(-5.25%) |
Jul 04, 2008 | 10.72 | 10.98 | 10.71 | 10.77 | 1,608 | +0.00(+0.00%) |
Jul 03, 2008 | 10.72 | 10.98 | 10.71 | 10.77 | 1,608 | +0.05(+0.47%) |
Jul 02, 2008 | 10.87 | 10.90 | 10.53 | 10.72 | 8,559 | -0.14(-1.27%) |
Jul 01, 2008 | 11.73 | 11.93 | 10.85 | 10.85 | 92,909 | -0.55(-4.82%) |
Jun 30, 2008 | 11.40 | 11.42 | 11.38 | 11.40 | 3,025 | +0.02(+0.14%) |
Jun 27, 2008 | 11.39 | 11.47 | 11.39 | 11.39 | 3,348 | -0.03(-0.27%) |
Jun 26, 2008 | 11.45 | 11.45 | 11.42 | 11.42 | 4,188 | +0.01(+0.11%) |
Jun 25, 2008 | 11.54 | 11.54 | 11.39 | 11.41 | 4,137 | -0.15(-1.30%) |
Jun 24, 2008 | 11.31 | 11.56 | 11.31 | 11.56 | 20,119 | +0.18(+1.60%) |
Jun 23, 2008 | 11.65 | 11.65 | 11.33 | 11.37 | 24,558 | -0.28(-2.37%) |
Jun 20, 2008 | 11.89 | 11.89 | 11.64 | 11.65 | 7,473 | -0.08(-0.70%) |
Jun 19, 2008 | 11.81 | 11.81 | 11.73 | 11.73 | 9,219 | -0.04(-0.37%) |
Jun 18, 2008 | 11.95 | 11.95 | 11.63 | 11.78 | 5,909 | -0.18(-1.53%) |
Jun 17, 2008 | 11.88 | 12.03 | 11.88 | 11.96 | 6,764 | -0.02(-0.16%) |
Jun 16, 2008 | 12.06 | 12.06 | 11.63 | 11.98 | 6,701 | +0.12(+1.01%) |
Jun 13, 2008 | 11.64 | 11.86 | 11.64 | 11.86 | 5,527 | +0.08(+0.69%) |
Jun 12, 2008 | 11.61 | 11.78 | 11.60 | 11.78 | 6,510 | +0.10(+0.83%) |
Jun 11, 2008 | 11.54 | 11.68 | 11.54 | 11.68 | 3,916 | +0.06(+0.52%) |
Jun 10, 2008 | 11.62 | 11.78 | 11.62 | 11.62 | 955 | -0.02(-0.19%) |
Jun 09, 2008 | 11.71 | 11.78 | 11.63 | 11.64 | 13,571 | -0.07(-0.64%) |
Jun 06, 2008 | 11.67 | 12.15 | 11.67 | 11.72 | 5,844 | -0.14(-1.14%) |
Jun 05, 2008 | 11.93 | 11.93 | 11.81 | 11.85 | 4,262 | -0.03(-0.21%) |
Jun 04, 2008 | 12.06 | 12.06 | 11.63 | 11.88 | 19,033 | -0.37(-3.03%) |
Jun 03, 2008 | 11.73 | 12.25 | 11.70 | 12.25 | 5,331 | +0.53(+4.56%) |