Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.913 | 6.007 | 5.828 | 5.922 | 126,143 | +0.08(+1.29%) |
May 28, 2009 | 5.753 | 5.863 | 5.734 | 5.847 | 57,473 | +0.03(+0.59%) |
May 27, 2009 | 5.709 | 5.953 | 5.631 | 5.812 | 149,523 | +0.03(+0.54%) |
May 26, 2009 | 5.628 | 5.787 | 5.628 | 5.781 | 141,991 | +0.15(+2.73%) |
May 22, 2009 | 5.712 | 5.950 | 5.565 | 5.628 | 145,109 | -0.08(-1.48%) |
May 21, 2009 | 5.797 | 5.797 | 5.646 | 5.712 | 45,295 | -0.06(-1.03%) |
May 20, 2009 | 5.816 | 5.816 | 5.527 | 5.772 | 94,002 | +0.05(+0.87%) |
May 19, 2009 | 5.769 | 5.781 | 5.640 | 5.722 | 78,926 | -0.04(-0.70%) |
May 18, 2009 | 5.753 | 5.765 | 5.623 | 5.762 | 107,713 | +0.19(+3.37%) |
May 15, 2009 | 5.797 | 5.797 | 5.493 | 5.574 | 102,281 | +0.06(+1.08%) |
May 14, 2009 | 5.455 | 5.599 | 5.405 | 5.515 | 53,877 | +0.08(+1.56%) |
May 13, 2009 | 5.718 | 5.718 | 5.399 | 5.430 | 102,102 | -0.36(-6.27%) |
May 12, 2009 | 5.797 | 5.847 | 5.718 | 5.794 | 159,656 | +0.06(+1.09%) |
May 11, 2009 | 5.703 | 5.828 | 5.646 | 5.731 | 88,535 | +0.06(+1.11%) |
May 08, 2009 | 5.643 | 5.775 | 5.643 | 5.668 | 103,350 | +0.07(+1.29%) |
May 07, 2009 | 5.765 | 6.110 | 5.556 | 5.596 | 340,854 | -0.61(-9.89%) |
May 06, 2009 | 6.264 | 6.402 | 6.129 | 6.210 | 157,256 | -0.05(-0.85%) |
May 05, 2009 | 6.239 | 6.339 | 6.207 | 6.264 | 247,672 | +0.01(+0.20%) |
May 04, 2009 | 6.175 | 6.455 | 6.101 | 6.251 | 206,356 | +0.20(+3.37%) |
May 01, 2009 | 6.110 | 6.111 | 5.966 | 6.048 | 108,332 | -0.03(-0.46%) |
Apr 30, 2009 | 6.189 | 6.220 | 6.048 | 6.076 | 164,018 | +0.05(+0.78%) |
Apr 29, 2009 | 6.110 | 6.236 | 5.963 | 6.029 | 202,484 | +0.04(+0.73%) |
Apr 28, 2009 | 6.000 | 6.010 | 5.703 | 5.985 | 153,953 | +0.03(+0.53%) |
Apr 27, 2009 | 5.828 | 5.976 | 5.709 | 5.953 | 92,352 | +0.04(+0.74%) |
Apr 24, 2009 | 5.932 | 5.979 | 5.859 | 5.910 | 110,473 | +0.08(+1.40%) |
Apr 23, 2009 | 5.725 | 5.944 | 5.662 | 5.828 | 81,202 | +0.10(+1.81%) |
Apr 22, 2009 | 5.881 | 6.016 | 5.725 | 5.725 | 129,896 | -0.10(-1.77%) |
Apr 21, 2009 | 5.797 | 5.903 | 5.797 | 5.828 | 74,602 | -0.08(-1.33%) |
Apr 20, 2009 | 6.095 | 6.095 | 5.797 | 5.906 | 67,032 | -0.03(-0.53%) |
Apr 17, 2009 | 5.819 | 6.057 | 5.797 | 5.938 | 129,864 | +0.03(+0.42%) |
Apr 16, 2009 | 5.922 | 5.922 | 5.769 | 5.913 | 55,670 | -0.03(-0.53%) |
Apr 15, 2009 | 5.938 | 5.944 | 5.765 | 5.944 | 53,867 | +0.04(+0.64%) |
Apr 14, 2009 | 5.991 | 6.026 | 5.718 | 5.906 | 177,563 | -0.08(-1.26%) |
Apr 13, 2009 | 5.819 | 6.091 | 5.797 | 5.982 | 110,572 | +0.17(+2.91%) |
Apr 09, 2009 | 5.787 | 5.953 | 5.740 | 5.812 | 110,199 | +0.02(+0.40%) |
Apr 08, 2009 | 5.765 | 6.209 | 5.499 | 5.789 | 130,866 | +0.04(+0.74%) |
Apr 07, 2009 | 5.834 | 5.950 | 5.718 | 5.747 | 72,151 | -0.21(-3.58%) |
Apr 06, 2009 | 6.032 | 6.094 | 5.822 | 5.960 | 63,776 | -0.15(-2.46%) |
Apr 03, 2009 | 6.204 | 6.236 | 6.006 | 6.110 | 40,642 | -0.09(-1.52%) |
Apr 02, 2009 | 6.167 | 6.267 | 6.032 | 6.204 | 59,226 | +0.09(+1.54%) |
Apr 01, 2009 | 6.013 | 6.267 | 5.765 | 6.110 | 156,882 | +0.23(+3.89%) |
Mar 31, 2009 | 5.436 | 5.881 | 5.436 | 5.881 | 93,016 | +0.34(+6.20%) |
Mar 30, 2009 | 5.581 | 5.740 | 5.440 | 5.538 | 50,108 | -0.11(-2.02%) |
Mar 26, 2009 | 5.693 | 5.856 | 5.653 | 5.653 | 56,752 | +0.11(+1.92%) |
Mar 25, 2009 | 5.640 | 5.693 | 5.483 | 5.546 | 45,426 | -0.09(-1.67%) |
Mar 24, 2009 | 5.574 | 5.718 | 5.574 | 5.640 | 51,841 | +0.05(+0.84%) |
Mar 23, 2009 | 5.621 | 5.834 | 5.509 | 5.593 | 66,435 | +0.09(+1.71%) |
Mar 20, 2009 | 5.562 | 5.875 | 5.424 | 5.499 | 62,944 | -0.03(-0.51%) |
Mar 19, 2009 | 5.593 | 5.922 | 5.447 | 5.527 | 62,892 | +0.03(+0.63%) |
Mar 18, 2009 | 5.258 | 5.709 | 5.258 | 5.493 | 44,925 | +0.15(+2.82%) |
Mar 17, 2009 | 5.327 | 5.465 | 5.054 | 5.342 | 101,039 | -0.08(-1.39%) |
Mar 16, 2009 | 5.424 | 5.609 | 5.299 | 5.418 | 87,019 | +0.14(+2.67%) |
Mar 13, 2009 | 5.170 | 5.584 | 5.170 | 5.277 | 71,646 | +0.24(+4.73%) |
Mar 12, 2009 | 4.844 | 5.164 | 4.794 | 5.039 | 55,188 | +0.10(+1.97%) |
Mar 11, 2009 | 4.866 | 4.948 | 4.731 | 4.941 | 87,310 | +0.12(+2.40%) |
Mar 10, 2009 | 4.847 | 4.916 | 4.713 | 4.825 | 110,888 | +0.16(+3.43%) |
Mar 09, 2009 | 4.951 | 4.951 | 4.538 | 4.666 | 190,172 | -0.26(-5.34%) |
Mar 06, 2009 | 5.324 | 5.324 | 4.312 | 4.929 | 275,858 | -0.05(-1.07%) |
Mar 05, 2009 | 5.932 | 5.932 | 4.874 | 4.982 | 179,123 | -0.22(-4.27%) |
Mar 04, 2009 | 4.794 | 5.327 | 4.794 | 5.205 | 60,314 | +0.12(+2.40%) |
Mar 02, 2009 | 5.628 | 5.628 | 5.076 | 5.082 | 105,539 | -0.75(-12.84%) |
Feb 27, 2009 | 5.490 | 5.831 | 5.227 | 5.831 | 76,284 | +0.32(+5.80%) |
Feb 26, 2009 | 5.577 | 5.944 | 5.512 | 5.512 | 64,807 | -0.00(-0.06%) |
Feb 25, 2009 | 5.248 | 5.628 | 5.045 | 5.515 | 71,672 | +0.49(+9.79%) |
Feb 24, 2009 | 5.101 | 5.101 | 4.794 | 5.023 | 66,393 | -0.08(-1.54%) |
Feb 23, 2009 | 4.966 | 5.342 | 4.935 | 5.101 | 111,009 | +0.13(+2.58%) |
Feb 20, 2009 | 4.919 | 5.371 | 4.719 | 4.973 | 263,549 | -0.25(-4.80%) |
Feb 19, 2009 | 5.571 | 5.571 | 5.042 | 5.223 | 177,438 | -0.41(-7.34%) |
Feb 18, 2009 | 6.135 | 6.135 | 5.483 | 5.637 | 176,270 | -0.55(-8.96%) |
Feb 17, 2009 | 6.370 | 6.370 | 6.013 | 6.192 | 93,121 | +0.02(+0.36%) |
Feb 13, 2009 | 6.424 | 6.424 | 6.044 | 6.170 | 63,058 | -0.25(-3.90%) |
Feb 12, 2009 | 6.189 | 6.420 | 5.784 | 6.420 | 51,327 | +0.45(+7.50%) |
Feb 11, 2009 | 6.204 | 6.345 | 5.863 | 5.972 | 92,046 | -0.18(-2.90%) |
Feb 10, 2009 | 6.420 | 6.420 | 6.032 | 6.151 | 71,212 | -0.12(-1.95%) |
Feb 09, 2009 | 6.035 | 6.464 | 6.035 | 6.273 | 32,290 | +0.09(+1.42%) |
Feb 06, 2009 | 6.182 | 6.342 | 5.718 | 6.185 | 117,284 | +0.13(+2.17%) |
Feb 05, 2009 | 6.073 | 6.095 | 5.797 | 6.054 | 21,605 | +0.10(+1.68%) |
Feb 04, 2009 | 6.427 | 6.513 | 5.794 | 5.953 | 119,760 | -0.63(-9.52%) |
Feb 03, 2009 | 6.367 | 6.843 | 6.367 | 6.580 | 89,774 | +0.16(+2.44%) |
Feb 02, 2009 | 6.282 | 6.486 | 6.282 | 6.424 | 41,858 | -0.03(-0.44%) |
Jan 30, 2009 | 6.480 | 6.480 | 6.267 | 6.452 | 57,560 | +0.10(+1.53%) |
Jan 29, 2009 | 6.395 | 6.624 | 6.267 | 6.355 | 84,147 | +0.04(+0.60%) |
Jan 28, 2009 | 6.267 | 6.538 | 6.267 | 6.317 | 242,192 | +0.09(+1.51%) |
Jan 27, 2009 | 6.051 | 6.286 | 6.013 | 6.223 | 66,697 | +0.30(+5.08%) |
Jan 26, 2009 | 5.787 | 6.029 | 5.543 | 5.922 | 120,558 | +0.13(+2.16%) |
Jan 23, 2009 | 5.483 | 5.797 | 5.483 | 5.797 | 39,809 | +0.13(+2.32%) |
Jan 22, 2009 | 5.797 | 5.797 | 5.405 | 5.665 | 127,186 | -0.06(-1.07%) |
Jan 21, 2009 | 5.440 | 5.953 | 5.408 | 5.727 | 57,285 | +0.21(+3.84%) |
Jan 20, 2009 | 5.982 | 6.104 | 5.443 | 5.515 | 87,881 | -0.32(-5.47%) |
Jan 16, 2009 | 5.718 | 6.138 | 5.718 | 5.834 | 49,929 | +0.05(+0.91%) |
Jan 15, 2009 | 5.972 | 5.999 | 5.750 | 5.781 | 58,278 | -0.28(-4.65%) |
Jan 14, 2009 | 5.963 | 6.167 | 5.831 | 6.063 | 63,151 | +0.05(+0.89%) |
Jan 13, 2009 | 6.041 | 6.085 | 5.957 | 6.010 | 23,124 | +0.02(+0.37%) |
Jan 12, 2009 | 6.176 | 6.176 | 5.913 | 5.988 | 121,021 | -0.20(-3.24%) |
Jan 09, 2009 | 6.251 | 6.330 | 6.189 | 6.189 | 84,849 | -0.05(-0.85%) |
Jan 08, 2009 | 6.414 | 6.467 | 6.189 | 6.242 | 84,696 | -0.17(-2.64%) |
Jan 07, 2009 | 6.455 | 6.731 | 6.073 | 6.411 | 207,712 | +0.03(+0.54%) |
Jan 06, 2009 | 5.631 | 6.496 | 5.603 | 6.377 | 218,882 | +0.80(+14.26%) |
Jan 05, 2009 | 5.305 | 5.631 | 5.280 | 5.581 | 132,187 | +0.38(+7.29%) |
Jan 02, 2009 | 4.522 | 5.317 | 4.522 | 5.201 | 100,701 | +0.60(+12.93%) |
Dec 31, 2008 | 4.471 | 4.813 | 4.471 | 4.606 | 187,494 | +0.02(+0.34%) |
Dec 30, 2008 | 4.669 | 4.854 | 4.465 | 4.590 | 99,131 | -0.08(-1.68%) |
Dec 29, 2008 | 4.763 | 4.913 | 4.640 | 4.669 | 104,148 | -0.01(-0.27%) |
Dec 26, 2008 | 4.547 | 4.951 | 4.547 | 4.681 | 76,564 | +0.03(+0.67%) |
Dec 24, 2008 | 4.543 | 4.888 | 4.543 | 4.650 | 51,528 | +0.09(+1.99%) |
Dec 23, 2008 | 4.543 | 4.772 | 4.543 | 4.559 | 153,254 | +0.03(+0.55%) |
Dec 22, 2008 | 4.622 | 4.794 | 4.468 | 4.534 | 165,356 | -0.13(-2.89%) |
Dec 19, 2008 | 5.029 | 5.051 | 4.638 | 4.669 | 100,226 | -0.14(-2.87%) |
Dec 18, 2008 | 4.728 | 5.089 | 4.728 | 4.807 | 62,599 | -0.08(-1.73%) |
Dec 17, 2008 | 4.879 | 5.051 | 4.782 | 4.891 | 110,773 | -0.07(-1.39%) |
Dec 16, 2008 | 4.553 | 5.013 | 4.553 | 4.960 | 107,977 | +0.31(+6.74%) |
Dec 15, 2008 | 4.481 | 5.026 | 4.390 | 4.647 | 154,869 | +0.10(+2.28%) |
Dec 12, 2008 | 4.700 | 4.992 | 4.399 | 4.543 | 55,964 | -0.16(-3.40%) |
Dec 11, 2008 | 4.713 | 5.148 | 4.656 | 4.703 | 215,410 | +0.08(+1.76%) |
Dec 10, 2008 | 4.073 | 4.663 | 4.073 | 4.622 | 107,042 | +0.36(+8.48%) |
Dec 09, 2008 | 4.531 | 4.708 | 4.158 | 4.261 | 271,467 | -0.40(-8.56%) |
Dec 08, 2008 | 4.888 | 5.487 | 4.634 | 4.659 | 203,161 | +0.08(+1.82%) |
Dec 05, 2008 | 4.919 | 5.013 | 4.481 | 4.576 | 124,863 | -0.30(-6.08%) |
Dec 04, 2008 | 5.314 | 5.581 | 4.863 | 4.872 | 127,649 | -0.37(-7.00%) |
Dec 03, 2008 | 4.901 | 5.242 | 4.725 | 5.239 | 127,598 | +0.37(+7.52%) |
Dec 02, 2008 | 5.477 | 5.515 | 4.547 | 4.872 | 158,271 | -0.39(-7.44%) |
Dec 01, 2008 | 5.740 | 5.740 | 5.220 | 5.264 | 61,986 | -0.33(-5.94%) |
Nov 28, 2008 | 5.305 | 5.640 | 5.211 | 5.596 | 43,856 | +0.29(+5.43%) |
Nov 26, 2008 | 4.706 | 5.415 | 4.706 | 5.308 | 131,747 | +0.46(+9.43%) |
Nov 25, 2008 | 4.963 | 5.104 | 4.465 | 4.851 | 96,610 | +0.07(+1.51%) |
Nov 24, 2008 | 4.387 | 4.847 | 4.368 | 4.778 | 225,325 | +0.40(+9.08%) |
Nov 21, 2008 | 4.979 | 5.734 | 4.080 | 4.381 | 421,006 | -0.40(-8.33%) |
Nov 20, 2008 | 5.430 | 5.430 | 4.440 | 4.778 | 355,008 | -0.68(-12.41%) |
Nov 19, 2008 | 5.534 | 5.816 | 5.264 | 5.455 | 217,130 | -0.14(-2.52%) |
Nov 18, 2008 | 5.769 | 6.236 | 5.344 | 5.596 | 153,595 | -0.41(-6.83%) |
Nov 17, 2008 | 6.286 | 6.298 | 5.853 | 6.007 | 110,929 | +0.00(+0.08%) |
Nov 14, 2008 | 6.044 | 6.464 | 5.678 | 6.002 | 151,125 | +0.01(+0.18%) |
Nov 13, 2008 | 5.646 | 6.423 | 5.330 | 5.991 | 188,347 | +0.31(+5.52%) |
Nov 12, 2008 | 6.076 | 6.209 | 5.248 | 5.678 | 193,424 | -0.58(-9.26%) |
Nov 11, 2008 | 6.502 | 7.144 | 5.957 | 6.257 | 113,195 | -0.32(-4.90%) |
Nov 10, 2008 | 7.473 | 7.755 | 6.571 | 6.580 | 98,059 | -0.81(-10.90%) |
Nov 07, 2008 | 7.583 | 7.793 | 7.270 | 7.385 | 58,421 | -0.33(-4.30%) |
Nov 06, 2008 | 7.834 | 8.106 | 7.202 | 7.718 | 100,602 | -0.30(-3.71%) |
Nov 05, 2008 | 8.410 | 8.485 | 8.015 | 8.015 | 36,471 | -0.44(-5.22%) |
Nov 04, 2008 | 8.210 | 8.990 | 8.188 | 8.457 | 274,246 | +0.25(+3.02%) |
Nov 03, 2008 | 8.053 | 8.460 | 7.686 | 8.210 | 187,328 | +0.38(+4.84%) |
Oct 31, 2008 | 7.520 | 7.921 | 7.210 | 7.830 | 140,737 | +0.31(+4.13%) |
Oct 30, 2008 | 7.050 | 7.520 | 6.831 | 7.520 | 77,531 | +0.53(+7.62%) |
Oct 29, 2008 | 6.859 | 7.047 | 6.859 | 6.988 | 44,421 | +0.11(+1.59%) |
Oct 28, 2008 | 6.928 | 7.142 | 6.618 | 6.878 | 74,426 | +0.05(+0.69%) |
Oct 27, 2008 | 6.740 | 7.486 | 6.586 | 6.831 | 31,505 | -0.25(-3.50%) |
Oct 24, 2008 | 6.737 | 7.517 | 6.737 | 7.078 | 88,657 | -0.15(-2.04%) |
Oct 23, 2008 | 7.595 | 7.771 | 6.737 | 7.226 | 224,639 | -0.31(-4.12%) |
Oct 22, 2008 | 7.207 | 7.633 | 6.950 | 7.536 | 128,827 | -0.19(-2.43%) |
Oct 21, 2008 | 7.702 | 8.101 | 6.994 | 7.724 | 311,978 | +0.26(+3.53%) |
Oct 20, 2008 | 6.715 | 7.490 | 6.715 | 7.461 | 73,970 | +0.93(+14.20%) |
Oct 17, 2008 | 6.044 | 6.737 | 6.044 | 6.533 | 130,713 | +0.49(+8.09%) |
Oct 16, 2008 | 5.872 | 6.071 | 5.540 | 6.044 | 133,802 | +0.24(+4.10%) |
Oct 15, 2008 | 5.828 | 5.950 | 5.483 | 5.806 | 140,389 | -0.04(-0.70%) |
Oct 14, 2008 | 5.944 | 6.068 | 5.609 | 5.847 | 188,624 | +0.39(+7.24%) |
Oct 13, 2008 | 5.114 | 5.637 | 4.415 | 5.452 | 221,157 | +1.08(+24.60%) |
Oct 10, 2008 | 4.114 | 4.857 | 3.760 | 4.376 | 249,669 | -0.12(-2.68%) |
Oct 09, 2008 | 4.713 | 5.139 | 4.271 | 4.496 | 246,638 | -0.05(-1.03%) |
Oct 08, 2008 | 4.650 | 5.004 | 4.166 | 4.543 | 259,196 | -0.17(-3.56%) |
Oct 07, 2008 | 5.217 | 5.339 | 4.700 | 4.711 | 188,299 | -0.46(-8.88%) |
Oct 06, 2008 | 6.317 | 6.339 | 4.636 | 5.170 | 387,816 | -1.25(-19.51%) |
Oct 03, 2008 | 7.216 | 7.229 | 6.267 | 6.424 | 113,955 | -0.24(-3.67%) |
Oct 02, 2008 | 6.715 | 7.558 | 6.279 | 6.668 | 193,989 | +0.17(+2.55%) |
Oct 01, 2008 | 6.881 | 6.884 | 5.866 | 6.502 | 140,182 | +0.18(+2.77%) |
Sep 30, 2008 | 6.267 | 6.430 | 6.095 | 6.326 | 111,325 | +0.03(+0.50%) |
Sep 29, 2008 | 6.881 | 6.881 | 6.135 | 6.295 | 85,050 | -0.54(-7.87%) |
Sep 26, 2008 | 7.100 | 7.100 | 6.358 | 6.832 | 93,958 | -0.18(-2.61%) |
Sep 25, 2008 | 7.360 | 7.360 | 6.906 | 7.016 | 93,935 | -0.07(-0.93%) |
Sep 24, 2008 | 7.326 | 7.342 | 7.003 | 7.082 | 88,724 | +0.03(+0.44%) |
Sep 23, 2008 | 7.119 | 7.364 | 6.913 | 7.050 | 80,707 | -0.19(-2.64%) |
Sep 22, 2008 | 7.216 | 7.520 | 7.207 | 7.241 | 131,575 | +0.03(+0.35%) |
Sep 19, 2008 | 6.577 | 7.398 | 6.267 | 7.216 | 238,353 | +1.18(+19.51%) |
Sep 18, 2008 | 5.997 | 6.517 | 5.982 | 6.038 | 228,153 | -0.13(-2.18%) |
Sep 17, 2008 | 6.496 | 6.555 | 5.953 | 6.173 | 306,779 | +0.15(+2.44%) |
Sep 16, 2008 | 7.088 | 7.092 | 5.972 | 6.026 | 442,638 | -1.18(-16.39%) |
Sep 15, 2008 | 7.752 | 7.752 | 7.182 | 7.207 | 87,712 | -0.55(-7.07%) |
Sep 12, 2008 | 7.338 | 7.818 | 7.338 | 7.755 | 137,613 | +0.18(+2.31%) |
Sep 11, 2008 | 8.134 | 8.147 | 7.370 | 7.580 | 337,069 | -0.00(-0.04%) |
Sep 10, 2008 | 8.933 | 8.933 | 6.668 | 7.583 | 1,413,300 | -1.41(-15.71%) |
Sep 09, 2008 | 9.322 | 9.360 | 8.930 | 8.996 | 107,700 | -0.40(-4.30%) |
Sep 08, 2008 | 9.710 | 9.714 | 9.347 | 9.400 | 21,835 | -0.04(-0.43%) |
Sep 05, 2008 | 9.555 | 9.579 | 9.331 | 9.441 | 36,701 | -0.10(-1.08%) |
Sep 04, 2008 | 9.748 | 9.748 | 9.416 | 9.544 | 107,936 | -0.11(-1.10%) |
Sep 03, 2008 | 9.848 | 9.848 | 9.557 | 9.651 | 77,650 | +0.01(+0.07%) |
Sep 02, 2008 | 9.811 | 9.811 | 9.497 | 9.645 | 36,685 | -0.16(-1.66%) |
Aug 29, 2008 | 9.419 | 9.823 | 9.419 | 9.808 | 44,599 | +0.30(+3.16%) |
Aug 28, 2008 | 9.159 | 9.576 | 9.087 | 9.507 | 147,040 | +0.44(+4.91%) |
Aug 27, 2008 | 9.031 | 9.074 | 8.944 | 9.062 | 39,758 | +0.11(+1.26%) |
Aug 26, 2008 | 8.933 | 9.068 | 8.933 | 8.949 | 34,039 | -0.06(-0.63%) |
Aug 25, 2008 | 9.099 | 9.209 | 8.799 | 9.005 | 42,914 | -0.14(-1.58%) |
Aug 22, 2008 | 9.090 | 9.172 | 9.090 | 9.150 | 26,590 | +0.07(+0.76%) |
Aug 21, 2008 | 9.090 | 9.158 | 9.056 | 9.081 | 25,703 | -0.06(-0.62%) |
Aug 20, 2008 | 9.388 | 9.388 | 9.118 | 9.137 | 28,620 | -0.10(-1.09%) |
Aug 19, 2008 | 9.165 | 9.303 | 9.165 | 9.237 | 9,251 | -0.04(-0.39%) |
Aug 18, 2008 | 9.156 | 9.482 | 9.156 | 9.273 | 20,067 | +0.04(+0.46%) |
Aug 15, 2008 | 9.447 | 9.479 | 9.140 | 9.231 | 40,556 | -0.00(-0.03%) |
Aug 14, 2008 | 9.313 | 9.397 | 9.087 | 9.234 | 30,139 | -0.08(-0.84%) |
Aug 13, 2008 | 9.400 | 9.439 | 9.212 | 9.313 | 51,904 | -0.09(-0.93%) |
Aug 12, 2008 | 9.563 | 9.563 | 9.219 | 9.400 | 44,044 | +0.04(+0.47%) |
Aug 11, 2008 | 9.620 | 9.620 | 9.240 | 9.356 | 34,377 | -0.07(-0.76%) |
Aug 08, 2008 | 9.629 | 9.629 | 9.295 | 9.428 | 42,506 | -0.03(-0.33%) |
Aug 07, 2008 | 9.520 | 9.597 | 9.381 | 9.460 | 34,706 | -0.08(-0.79%) |
Aug 06, 2008 | 9.338 | 9.620 | 9.021 | 9.535 | 169,958 | +0.17(+1.77%) |
Aug 05, 2008 | 9.775 | 9.775 | 9.338 | 9.369 | 35,453 | -0.02(-0.17%) |
Aug 04, 2008 | 9.679 | 9.745 | 9.325 | 9.385 | 40,157 | -0.44(-4.47%) |
Aug 01, 2008 | 9.880 | 9.949 | 9.779 | 9.823 | 22,684 | +0.04(+0.38%) |
Jul 31, 2008 | 11.47 | 11.47 | 9.576 | 9.786 | 72,633 | +0.19(+1.96%) |
Jul 30, 2008 | 9.645 | 9.980 | 9.400 | 9.598 | 40,390 | -0.14(-1.48%) |
Jul 29, 2008 | 9.742 | 9.920 | 9.595 | 9.742 | 136,148 | +0.03(+0.26%) |
Jul 28, 2008 | 9.833 | 9.949 | 9.717 | 9.717 | 23,871 | -0.05(-0.55%) |
Jul 25, 2008 | 9.714 | 9.776 | 9.560 | 9.770 | 23,338 | +0.14(+1.50%) |
Jul 24, 2008 | 9.958 | 9.958 | 9.568 | 9.626 | 51,167 | -0.08(-0.84%) |
Jul 23, 2008 | 9.682 | 9.908 | 9.682 | 9.707 | 54,279 | +0.11(+1.14%) |
Jul 22, 2008 | 9.839 | 9.839 | 9.598 | 9.598 | 34,824 | -0.05(-0.49%) |
Jul 21, 2008 | 9.689 | 9.710 | 9.496 | 9.645 | 97,222 | +0.04(+0.46%) |
Jul 18, 2008 | 9.670 | 9.714 | 9.479 | 9.601 | 84,712 | -0.17(-1.73%) |
Jul 17, 2008 | 9.819 | 9.841 | 9.714 | 9.770 | 19,355 | +0.01(+0.13%) |
Jul 16, 2008 | 9.779 | 9.783 | 9.667 | 9.757 | 19,205 | +0.02(+0.16%) |
Jul 15, 2008 | 9.883 | 9.883 | 9.579 | 9.742 | 32,957 | -0.09(-0.92%) |
Jul 14, 2008 | 9.764 | 9.854 | 9.698 | 9.833 | 41,682 | -0.12(-1.23%) |
Jul 11, 2008 | 9.870 | 9.955 | 9.576 | 9.955 | 22,958 | +0.00(+0.03%) |
Jul 10, 2008 | 9.761 | 10.25 | 9.714 | 9.952 | 46,594 | +0.07(+0.73%) |
Jul 09, 2008 | 9.779 | 10.28 | 9.779 | 9.880 | 35,935 | +0.04(+0.41%) |
Jul 08, 2008 | 9.792 | 10.18 | 9.588 | 9.839 | 60,314 | +0.00(+0.00%) |
Jul 07, 2008 | 10.37 | 10.37 | 9.795 | 9.839 | 47,149 | -0.27(-2.64%) |
Jul 04, 2008 | 10.34 | 10.34 | 10.03 | 10.11 | 56,743 | +0.00(+0.00%) |
Jul 03, 2008 | 10.34 | 10.34 | 10.03 | 10.11 | 56,743 | -0.16(-1.56%) |
Jul 02, 2008 | 10.11 | 10.58 | 10.05 | 10.27 | 43,380 | +0.09(+0.89%) |
Jul 01, 2008 | 10.31 | 10.33 | 10.13 | 10.17 | 23,938 | -0.10(-1.00%) |
Jun 30, 2008 | 10.26 | 10.64 | 10.17 | 10.28 | 17,539 | +0.09(+0.92%) |
Jun 27, 2008 | 10.33 | 10.34 | 10.18 | 10.18 | 29,431 | -0.04(-0.37%) |
Jun 26, 2008 | 10.18 | 10.84 | 10.18 | 10.22 | 32,973 | -0.06(-0.61%) |
Jun 25, 2008 | 10.16 | 10.53 | 10.16 | 10.28 | 32,440 | +0.05(+0.49%) |
Jun 24, 2008 | 10.54 | 10.55 | 10.20 | 10.23 | 60,521 | -0.15(-1.43%) |
Jun 23, 2008 | 10.31 | 10.58 | 10.28 | 10.38 | 41,044 | +0.18(+1.79%) |
Jun 20, 2008 | 10.34 | 10.34 | 10.20 | 10.20 | 43,572 | -0.11(-1.06%) |
Jun 19, 2008 | 10.20 | 10.49 | 10.20 | 10.31 | 34,917 | +0.06(+0.55%) |
Jun 18, 2008 | 10.46 | 10.46 | 10.21 | 10.25 | 37,048 | -0.08(-0.76%) |
Jun 17, 2008 | 10.28 | 10.47 | 10.28 | 10.33 | 21,350 | -0.01(-0.12%) |
Jun 16, 2008 | 10.54 | 10.64 | 10.22 | 10.34 | 44,520 | +0.00(+0.03%) |
Jun 13, 2008 | 10.20 | 10.71 | 10.20 | 10.34 | 242,671 | +0.14(+1.41%) |
Jun 12, 2008 | 10.27 | 10.49 | 10.13 | 10.20 | 18,538 | +0.09(+0.90%) |
Jun 11, 2008 | 10.20 | 10.32 | 10.11 | 10.11 | 31,416 | -0.16(-1.59%) |
Jun 10, 2008 | 10.15 | 10.41 | 10.05 | 10.27 | 66,058 | -0.02(-0.21%) |
Jun 09, 2008 | 10.36 | 10.49 | 10.04 | 10.29 | 70,274 | -0.10(-0.94%) |
Jun 06, 2008 | 10.62 | 10.62 | 10.34 | 10.39 | 34,365 | -0.19(-1.78%) |
Jun 05, 2008 | 10.56 | 10.73 | 10.50 | 10.58 | 69,508 | -0.06(-0.53%) |
Jun 04, 2008 | 10.63 | 10.79 | 10.53 | 10.63 | 44,839 | -0.07(-0.64%) |
Jun 03, 2008 | 10.61 | 10.80 | 10.61 | 10.70 | 25,815 | -0.01(-0.06%) |