Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.401 | 8.838 | 8.299 | 8.680 | 66,977 | +0.33(+4.01%) |
May 28, 2009 | 8.568 | 8.731 | 8.294 | 8.345 | 32,883 | -0.12(-1.43%) |
May 27, 2009 | 8.852 | 8.852 | 8.466 | 8.466 | 59,593 | -0.48(-5.35%) |
May 26, 2009 | 8.029 | 8.944 | 8.029 | 8.944 | 77,788 | +0.85(+10.57%) |
May 22, 2009 | 8.387 | 8.689 | 8.089 | 8.089 | 41,244 | -0.26(-3.17%) |
May 21, 2009 | 8.303 | 8.791 | 8.192 | 8.354 | 59,961 | -0.08(-0.94%) |
May 20, 2009 | 9.014 | 9.014 | 8.299 | 8.433 | 52,467 | -0.17(-1.94%) |
May 19, 2009 | 8.531 | 8.680 | 8.461 | 8.601 | 24,171 | -0.17(-1.91%) |
May 18, 2009 | 8.480 | 9.005 | 8.480 | 8.768 | 47,627 | +0.43(+5.18%) |
May 15, 2009 | 8.731 | 8.731 | 8.243 | 8.336 | 87,683 | -0.23(-2.71%) |
May 14, 2009 | 8.373 | 8.759 | 8.173 | 8.568 | 51,895 | +0.29(+3.48%) |
May 13, 2009 | 8.433 | 8.587 | 8.257 | 8.280 | 88,450 | -0.33(-3.78%) |
May 12, 2009 | 8.577 | 8.712 | 8.310 | 8.605 | 45,951 | +0.05(+0.54%) |
May 11, 2009 | 8.549 | 8.819 | 8.549 | 8.559 | 35,525 | -0.20(-2.33%) |
May 08, 2009 | 8.522 | 8.782 | 8.457 | 8.763 | 90,273 | +0.53(+6.37%) |
May 07, 2009 | 8.364 | 8.508 | 7.945 | 8.238 | 115,511 | -0.19(-2.26%) |
May 06, 2009 | 8.712 | 8.712 | 8.271 | 8.429 | 41,106 | +0.00(+0.00%) |
May 05, 2009 | 8.568 | 8.828 | 8.368 | 8.429 | 69,851 | -0.21(-2.47%) |
May 04, 2009 | 8.568 | 8.642 | 8.215 | 8.642 | 39,034 | +0.35(+4.26%) |
May 01, 2009 | 8.721 | 8.773 | 8.220 | 8.289 | 33,597 | -0.43(-4.95%) |
Apr 30, 2009 | 9.142 | 9.334 | 8.703 | 8.721 | 53,419 | -0.36(-3.99%) |
Apr 29, 2009 | 8.666 | 9.140 | 8.666 | 9.084 | 39,729 | +0.47(+5.50%) |
Apr 28, 2009 | 8.684 | 8.935 | 8.554 | 8.610 | 16,285 | -0.07(-0.86%) |
Apr 27, 2009 | 8.684 | 9.056 | 8.480 | 8.684 | 59,165 | -0.22(-2.45%) |
Apr 24, 2009 | 8.782 | 9.005 | 8.540 | 8.903 | 34,729 | +0.19(+2.13%) |
Apr 23, 2009 | 9.009 | 9.009 | 8.531 | 8.717 | 52,569 | -0.26(-2.85%) |
Apr 22, 2009 | 9.242 | 9.553 | 8.884 | 8.972 | 44,935 | -0.46(-4.88%) |
Apr 21, 2009 | 8.633 | 9.432 | 8.577 | 9.432 | 47,694 | +0.79(+9.08%) |
Apr 20, 2009 | 9.088 | 9.235 | 8.601 | 8.647 | 69,035 | -0.69(-7.41%) |
Apr 17, 2009 | 9.474 | 9.548 | 9.219 | 9.339 | 56,789 | -0.08(-0.89%) |
Apr 16, 2009 | 9.535 | 9.558 | 9.219 | 9.423 | 43,073 | -0.04(-0.44%) |
Apr 15, 2009 | 9.009 | 9.469 | 8.907 | 9.465 | 27,797 | +0.43(+4.78%) |
Apr 14, 2009 | 9.428 | 9.548 | 8.996 | 9.033 | 57,800 | -0.69(-7.12%) |
Apr 13, 2009 | 9.516 | 9.776 | 9.349 | 9.725 | 61,971 | +0.05(+0.53%) |
Apr 09, 2009 | 9.637 | 9.767 | 9.507 | 9.674 | 110,137 | +0.29(+3.12%) |
Apr 08, 2009 | 9.093 | 9.432 | 9.023 | 9.381 | 51,034 | +0.35(+3.86%) |
Apr 07, 2009 | 9.209 | 9.432 | 9.000 | 9.033 | 39,303 | -0.21(-2.26%) |
Apr 06, 2009 | 9.572 | 9.572 | 9.070 | 9.242 | 51,467 | -0.44(-4.51%) |
Apr 03, 2009 | 9.632 | 9.706 | 9.572 | 9.679 | 40,757 | -0.01(-0.10%) |
Apr 02, 2009 | 9.539 | 9.753 | 9.539 | 9.688 | 81,010 | +0.35(+3.78%) |
Apr 01, 2009 | 8.786 | 9.339 | 8.587 | 9.335 | 47,845 | +0.42(+4.69%) |
Mar 31, 2009 | 8.633 | 9.270 | 8.610 | 8.917 | 100,071 | +0.42(+4.98%) |
Mar 30, 2009 | 8.786 | 9.112 | 8.494 | 8.494 | 65,294 | -1.22(-12.58%) |
Mar 26, 2009 | 9.256 | 9.716 | 9.037 | 9.716 | 95,089 | +0.58(+6.30%) |
Mar 25, 2009 | 9.028 | 9.330 | 8.475 | 9.140 | 106,014 | +0.23(+2.55%) |
Mar 24, 2009 | 9.967 | 10.25 | 8.852 | 8.912 | 69,715 | -1.38(-13.45%) |
Mar 23, 2009 | 9.724 | 10.32 | 9.390 | 10.30 | 89,453 | +1.18(+12.95%) |
Mar 20, 2009 | 9.539 | 9.637 | 9.112 | 9.116 | 99,878 | -0.30(-3.21%) |
Mar 19, 2009 | 10.08 | 10.08 | 9.349 | 9.418 | 31,144 | -0.58(-5.81%) |
Mar 18, 2009 | 9.102 | 9.999 | 9.079 | 9.999 | 80,898 | +0.83(+9.02%) |
Mar 17, 2009 | 8.768 | 9.200 | 8.382 | 9.172 | 50,985 | +0.42(+4.83%) |
Mar 16, 2009 | 8.810 | 8.991 | 8.694 | 8.749 | 70,169 | +0.26(+3.01%) |
Mar 13, 2009 | 8.796 | 8.810 | 8.331 | 8.494 | 30,397 | -0.28(-3.18%) |
Mar 12, 2009 | 7.523 | 8.824 | 7.523 | 8.773 | 82,441 | +1.23(+16.33%) |
Mar 11, 2009 | 7.616 | 7.783 | 7.433 | 7.541 | 50,679 | -0.05(-0.61%) |
Mar 10, 2009 | 6.733 | 7.602 | 6.617 | 7.588 | 101,337 | +1.01(+15.32%) |
Mar 09, 2009 | 6.923 | 7.221 | 6.570 | 6.579 | 65,901 | -0.40(-5.73%) |
Mar 06, 2009 | 6.970 | 7.086 | 6.737 | 6.979 | 69,814 | +0.10(+1.42%) |
Mar 05, 2009 | 7.467 | 7.467 | 6.881 | 6.881 | 113,906 | -0.76(-9.91%) |
Mar 04, 2009 | 7.643 | 7.741 | 7.272 | 7.639 | 97,321 | -0.10(-1.26%) |
Mar 02, 2009 | 7.992 | 8.155 | 7.583 | 7.736 | 130,344 | -0.37(-4.58%) |
Feb 27, 2009 | 8.201 | 8.364 | 8.071 | 8.108 | 52,134 | -0.19(-2.24%) |
Feb 26, 2009 | 8.382 | 8.538 | 8.294 | 8.294 | 137,003 | -0.02(-0.22%) |
Feb 25, 2009 | 8.447 | 8.628 | 7.941 | 8.313 | 118,804 | -0.18(-2.13%) |
Feb 24, 2009 | 8.405 | 8.549 | 8.289 | 8.494 | 99,028 | +0.19(+2.29%) |
Feb 23, 2009 | 8.615 | 8.717 | 8.196 | 8.303 | 68,641 | -0.21(-2.46%) |
Feb 20, 2009 | 8.322 | 8.670 | 8.317 | 8.512 | 93,580 | +0.07(+0.77%) |
Feb 19, 2009 | 8.489 | 8.582 | 8.415 | 8.447 | 101,574 | -0.01(-0.11%) |
Feb 18, 2009 | 8.410 | 8.768 | 8.382 | 8.457 | 65,331 | +0.19(+2.25%) |
Feb 17, 2009 | 8.638 | 9.154 | 8.271 | 8.271 | 52,842 | -0.52(-5.87%) |
Feb 13, 2009 | 9.200 | 9.233 | 8.726 | 8.786 | 27,272 | -0.38(-4.11%) |
Feb 12, 2009 | 8.773 | 9.316 | 8.773 | 9.163 | 29,861 | -0.11(-1.20%) |
Feb 11, 2009 | 9.214 | 9.274 | 9.051 | 9.274 | 42,983 | +0.30(+3.37%) |
Feb 10, 2009 | 9.381 | 9.525 | 8.921 | 8.972 | 56,296 | -0.50(-5.30%) |
Feb 09, 2009 | 9.539 | 9.711 | 9.437 | 9.474 | 58,125 | -0.13(-1.40%) |
Feb 06, 2009 | 9.604 | 9.851 | 9.525 | 9.609 | 119,013 | +0.02(+0.19%) |
Feb 05, 2009 | 9.386 | 9.874 | 9.386 | 9.590 | 40,689 | +0.16(+1.67%) |
Feb 04, 2009 | 9.883 | 10.11 | 9.246 | 9.432 | 62,479 | -0.30(-3.10%) |
Feb 03, 2009 | 10.14 | 10.14 | 9.516 | 9.734 | 100,030 | -0.37(-3.63%) |
Feb 02, 2009 | 9.460 | 10.22 | 9.353 | 10.10 | 110,497 | +0.53(+5.53%) |
Jan 30, 2009 | 9.339 | 9.725 | 9.339 | 9.572 | 68,983 | +0.36(+3.94%) |
Jan 29, 2009 | 9.948 | 10.10 | 9.084 | 9.209 | 42,268 | -0.84(-8.33%) |
Jan 28, 2009 | 9.511 | 10.05 | 9.293 | 10.05 | 84,879 | +0.71(+7.62%) |
Jan 27, 2009 | 9.205 | 9.516 | 9.121 | 9.335 | 50,972 | +0.13(+1.41%) |
Jan 26, 2009 | 9.140 | 9.288 | 9.070 | 9.205 | 22,574 | +0.12(+1.33%) |
Jan 23, 2009 | 9.014 | 9.242 | 8.810 | 9.084 | 46,982 | -0.14(-1.56%) |
Jan 22, 2009 | 9.451 | 9.576 | 8.972 | 9.228 | 43,069 | -0.41(-4.29%) |
Jan 21, 2009 | 9.237 | 9.665 | 8.986 | 9.641 | 88,140 | +0.51(+5.60%) |
Jan 20, 2009 | 9.799 | 9.925 | 9.121 | 9.130 | 61,674 | -0.85(-8.48%) |
Jan 16, 2009 | 9.990 | 9.990 | 9.720 | 9.976 | 63,601 | -0.01(-0.14%) |
Jan 15, 2009 | 10.09 | 10.09 | 9.665 | 9.990 | 143,507 | -0.11(-1.06%) |
Jan 14, 2009 | 10.05 | 10.32 | 10.03 | 10.10 | 99,355 | -0.22(-2.12%) |
Jan 13, 2009 | 10.06 | 10.38 | 10.06 | 10.32 | 94,484 | +0.18(+1.79%) |
Jan 12, 2009 | 10.21 | 10.43 | 10.08 | 10.13 | 90,359 | -0.07(-0.68%) |
Jan 09, 2009 | 10.35 | 10.40 | 10.03 | 10.20 | 100,713 | -0.18(-1.74%) |
Jan 08, 2009 | 10.05 | 10.39 | 9.995 | 10.38 | 51,135 | +0.33(+3.28%) |
Jan 07, 2009 | 10.12 | 10.27 | 10.01 | 10.05 | 26,719 | -0.21(-2.08%) |
Jan 06, 2009 | 10.38 | 10.64 | 9.999 | 10.27 | 76,524 | +0.04(+0.41%) |
Jan 05, 2009 | 10.77 | 10.77 | 10.07 | 10.23 | 80,786 | -0.44(-4.14%) |
Jan 02, 2009 | 11.09 | 11.09 | 10.58 | 10.67 | 45,088 | -0.40(-3.61%) |
Dec 31, 2008 | 10.69 | 11.20 | 10.34 | 11.07 | 133,480 | +0.38(+3.57%) |
Dec 30, 2008 | 10.42 | 10.69 | 10.20 | 10.69 | 64,406 | +0.43(+4.21%) |
Dec 29, 2008 | 10.57 | 10.63 | 10.22 | 10.25 | 104,742 | -0.30(-2.82%) |
Dec 26, 2008 | 10.63 | 10.64 | 10.22 | 10.55 | 49,144 | -0.01(-0.09%) |
Dec 24, 2008 | 10.45 | 10.65 | 10.29 | 10.56 | 24,166 | +0.07(+0.66%) |
Dec 23, 2008 | 9.725 | 10.57 | 9.516 | 10.49 | 177,020 | +0.91(+9.45%) |
Dec 22, 2008 | 10.35 | 10.49 | 9.298 | 9.586 | 102,848 | -0.77(-7.41%) |
Dec 19, 2008 | 10.24 | 10.67 | 9.920 | 10.35 | 385,301 | +0.50(+5.09%) |
Dec 18, 2008 | 10.21 | 10.21 | 9.781 | 9.851 | 73,628 | -0.31(-3.02%) |
Dec 17, 2008 | 10.34 | 10.34 | 9.911 | 10.16 | 116,219 | -0.39(-3.70%) |
Dec 16, 2008 | 9.716 | 10.55 | 9.418 | 10.55 | 243,047 | +1.08(+11.38%) |
Dec 15, 2008 | 10.03 | 10.03 | 9.312 | 9.469 | 107,397 | -0.67(-6.64%) |
Dec 12, 2008 | 9.860 | 10.24 | 9.860 | 10.14 | 104,367 | +0.06(+0.60%) |
Dec 11, 2008 | 10.13 | 10.43 | 10.04 | 10.08 | 110,766 | -0.35(-3.34%) |
Dec 10, 2008 | 10.13 | 10.55 | 9.934 | 10.43 | 116,546 | +0.41(+4.13%) |
Dec 09, 2008 | 10.15 | 10.44 | 9.943 | 10.02 | 63,876 | -0.30(-2.88%) |
Dec 08, 2008 | 10.43 | 10.53 | 10.04 | 10.32 | 117,405 | +0.09(+0.91%) |
Dec 05, 2008 | 9.293 | 10.22 | 9.293 | 10.22 | 74,013 | +0.90(+9.62%) |
Dec 04, 2008 | 9.493 | 10.08 | 9.302 | 9.325 | 64,195 | -0.37(-3.79%) |
Dec 03, 2008 | 9.581 | 10.32 | 9.237 | 9.693 | 118,823 | -0.11(-1.14%) |
Dec 02, 2008 | 9.070 | 9.897 | 8.847 | 9.804 | 192,856 | +0.99(+11.17%) |
Dec 01, 2008 | 9.925 | 10.15 | 8.633 | 8.819 | 80,220 | -1.49(-14.47%) |
Nov 28, 2008 | 10.08 | 10.31 | 9.897 | 10.31 | 33,647 | +0.09(+0.86%) |
Nov 26, 2008 | 9.572 | 10.22 | 9.572 | 10.22 | 158,998 | +0.46(+4.71%) |
Nov 25, 2008 | 10.15 | 10.15 | 9.521 | 9.762 | 266,417 | -0.30(-3.00%) |
Nov 24, 2008 | 9.999 | 10.19 | 9.790 | 10.06 | 310,952 | +0.11(+1.12%) |
Nov 21, 2008 | 8.680 | 9.990 | 8.587 | 9.953 | 275,971 | +1.37(+15.91%) |
Nov 20, 2008 | 8.917 | 8.917 | 8.168 | 8.587 | 150,150 | -0.45(-4.99%) |
Nov 19, 2008 | 8.480 | 9.288 | 8.480 | 9.037 | 136,686 | +0.43(+5.02%) |
Nov 18, 2008 | 9.284 | 9.284 | 8.387 | 8.605 | 75,614 | -0.56(-6.09%) |
Nov 17, 2008 | 8.824 | 9.353 | 8.786 | 9.163 | 78,885 | +0.32(+3.57%) |
Nov 14, 2008 | 9.665 | 9.725 | 8.838 | 8.847 | 71,275 | -1.00(-10.19%) |
Nov 13, 2008 | 9.567 | 9.990 | 8.615 | 9.851 | 126,212 | +0.41(+4.33%) |
Nov 12, 2008 | 9.516 | 9.795 | 9.330 | 9.442 | 59,324 | -0.26(-2.64%) |
Nov 11, 2008 | 9.414 | 9.943 | 9.363 | 9.697 | 83,822 | +0.14(+1.51%) |
Nov 10, 2008 | 10.03 | 10.11 | 9.298 | 9.553 | 30,603 | -0.29(-2.97%) |
Nov 07, 2008 | 10.04 | 10.15 | 9.688 | 9.846 | 53,664 | -0.09(-0.94%) |
Nov 06, 2008 | 9.776 | 9.995 | 9.539 | 9.939 | 36,257 | +0.04(+0.38%) |
Nov 05, 2008 | 9.706 | 10.20 | 9.706 | 9.902 | 106,864 | -0.02(-0.19%) |
Nov 04, 2008 | 10.22 | 10.22 | 9.595 | 9.920 | 54,669 | -0.02(-0.19%) |
Nov 03, 2008 | 9.925 | 10.43 | 9.758 | 9.939 | 71,051 | -0.49(-4.72%) |
Oct 31, 2008 | 9.288 | 10.43 | 9.005 | 10.43 | 81,498 | +1.06(+11.36%) |
Oct 30, 2008 | 9.669 | 9.669 | 8.856 | 9.367 | 58,265 | -0.01(-0.15%) |
Oct 29, 2008 | 9.307 | 9.697 | 9.112 | 9.381 | 46,508 | +0.06(+0.65%) |
Oct 28, 2008 | 8.587 | 9.525 | 8.303 | 9.321 | 100,162 | +1.08(+13.08%) |
Oct 27, 2008 | 8.828 | 8.856 | 8.131 | 8.243 | 45,385 | -0.63(-7.12%) |
Oct 24, 2008 | 8.884 | 9.205 | 8.828 | 8.875 | 30,156 | -0.33(-3.63%) |
Oct 23, 2008 | 9.386 | 9.739 | 9.009 | 9.209 | 66,177 | -0.04(-0.40%) |
Oct 22, 2008 | 9.051 | 9.758 | 8.917 | 9.246 | 50,591 | -0.06(-0.65%) |
Oct 21, 2008 | 9.739 | 9.817 | 9.293 | 9.307 | 70,707 | -0.61(-6.18%) |
Oct 20, 2008 | 9.390 | 9.967 | 9.390 | 9.920 | 46,895 | +0.49(+5.22%) |
Oct 17, 2008 | 9.874 | 9.874 | 9.316 | 9.428 | 89,517 | -0.74(-7.27%) |
Oct 16, 2008 | 9.307 | 10.22 | 9.098 | 10.17 | 145,452 | +0.94(+10.17%) |
Oct 15, 2008 | 9.126 | 9.734 | 8.828 | 9.228 | 79,423 | -0.14(-1.49%) |
Oct 14, 2008 | 10.68 | 10.68 | 8.926 | 9.367 | 61,616 | -0.86(-8.41%) |
Oct 13, 2008 | 10.68 | 10.68 | 9.623 | 10.23 | 120,117 | +0.31(+3.09%) |
Oct 10, 2008 | 7.643 | 10.11 | 6.937 | 9.920 | 147,135 | +2.00(+25.22%) |
Oct 09, 2008 | 9.623 | 9.623 | 7.904 | 7.922 | 136,443 | -1.60(-16.79%) |
Oct 08, 2008 | 9.237 | 10.00 | 9.181 | 9.521 | 105,792 | +0.12(+1.29%) |
Oct 07, 2008 | 10.15 | 10.15 | 9.293 | 9.400 | 66,052 | -0.73(-7.24%) |
Oct 06, 2008 | 9.572 | 11.15 | 9.572 | 10.13 | 134,530 | +0.39(+4.01%) |
Oct 03, 2008 | 10.31 | 11.04 | 9.665 | 9.744 | 33,595 | -0.31(-3.10%) |
Oct 02, 2008 | 9.469 | 10.16 | 9.251 | 10.05 | 41,108 | +0.34(+3.54%) |
Oct 01, 2008 | 10.18 | 10.18 | 9.316 | 9.711 | 73,266 | -0.49(-4.83%) |
Sep 30, 2008 | 10.22 | 11.23 | 10.01 | 10.20 | 75,737 | -0.15(-1.44%) |
Sep 29, 2008 | 11.03 | 11.34 | 10.35 | 10.35 | 77,295 | -0.45(-4.17%) |
Sep 26, 2008 | 10.59 | 10.94 | 10.46 | 10.80 | 49,900 | -0.29(-2.64%) |
Sep 25, 2008 | 10.43 | 11.10 | 10.31 | 11.10 | 61,171 | +0.41(+3.83%) |
Sep 24, 2008 | 11.10 | 11.11 | 10.48 | 10.69 | 79,193 | -0.53(-4.68%) |
Sep 23, 2008 | 10.63 | 11.85 | 10.63 | 11.21 | 109,158 | +0.35(+3.21%) |
Sep 22, 2008 | 10.78 | 11.37 | 10.78 | 10.86 | 44,494 | -0.26(-2.30%) |
Sep 19, 2008 | 13.98 | 13.98 | 10.63 | 11.12 | 480,268 | -0.73(-6.16%) |
Sep 18, 2008 | 10.17 | 11.85 | 9.962 | 11.85 | 217,849 | +1.89(+18.94%) |
Sep 17, 2008 | 10.57 | 10.59 | 9.943 | 9.962 | 88,346 | -0.92(-8.49%) |
Sep 16, 2008 | 9.404 | 11.14 | 9.404 | 10.89 | 100,093 | +1.08(+11.04%) |
Sep 15, 2008 | 10.18 | 10.59 | 9.702 | 9.804 | 58,864 | -0.47(-4.57%) |
Sep 12, 2008 | 9.985 | 10.30 | 9.976 | 10.27 | 62,662 | +0.13(+1.24%) |
Sep 11, 2008 | 9.706 | 10.15 | 9.706 | 10.15 | 64,276 | -0.02(-0.23%) |
Sep 10, 2008 | 10.10 | 10.17 | 9.572 | 10.17 | 60,603 | +0.31(+3.16%) |
Sep 09, 2008 | 9.548 | 10.26 | 9.483 | 9.860 | 51,316 | +0.18(+1.87%) |
Sep 08, 2008 | 10.36 | 10.36 | 9.423 | 9.679 | 86,319 | -0.24(-2.39%) |
Sep 05, 2008 | 9.353 | 10.01 | 9.353 | 9.916 | 89,360 | +0.46(+4.81%) |
Sep 04, 2008 | 9.409 | 9.637 | 9.409 | 9.460 | 60,368 | -0.01(-0.10%) |
Sep 03, 2008 | 9.720 | 9.818 | 9.363 | 9.469 | 78,442 | -0.28(-2.91%) |
Sep 02, 2008 | 9.632 | 9.925 | 9.632 | 9.753 | 55,242 | +0.29(+3.04%) |
Aug 29, 2008 | 9.823 | 9.823 | 9.325 | 9.465 | 58,046 | -0.46(-4.63%) |
Aug 28, 2008 | 9.734 | 9.925 | 9.567 | 9.925 | 32,967 | +0.29(+2.99%) |
Aug 27, 2008 | 9.646 | 9.869 | 9.330 | 9.637 | 64,898 | +0.00(+0.00%) |
Aug 26, 2008 | 9.307 | 9.706 | 9.307 | 9.637 | 41,644 | +0.30(+3.24%) |
Aug 25, 2008 | 9.957 | 9.957 | 9.279 | 9.335 | 32,545 | -0.70(-6.99%) |
Aug 22, 2008 | 10.07 | 10.23 | 9.892 | 10.04 | 49,080 | +0.12(+1.17%) |
Aug 21, 2008 | 9.725 | 10.14 | 9.725 | 9.920 | 33,748 | +0.03(+0.33%) |
Aug 20, 2008 | 10.07 | 10.29 | 9.888 | 9.888 | 32,986 | -0.13(-1.34%) |
Aug 19, 2008 | 9.929 | 10.05 | 9.860 | 10.02 | 42,301 | -0.03(-0.32%) |
Aug 18, 2008 | 10.26 | 10.26 | 9.943 | 10.05 | 37,198 | -0.26(-2.52%) |
Aug 15, 2008 | 10.56 | 10.68 | 9.841 | 10.32 | 88,488 | +0.07(+0.73%) |
Aug 14, 2008 | 10.33 | 10.49 | 9.720 | 10.24 | 87,655 | -0.18(-1.74%) |
Aug 13, 2008 | 10.13 | 10.45 | 10.06 | 10.42 | 100,668 | +0.21(+2.09%) |
Aug 12, 2008 | 9.609 | 10.21 | 9.567 | 10.21 | 91,878 | +0.52(+5.32%) |
Aug 11, 2008 | 9.497 | 9.697 | 9.423 | 9.693 | 118,300 | +0.21(+2.25%) |
Aug 08, 2008 | 9.293 | 9.641 | 9.293 | 9.479 | 95,380 | +0.14(+1.54%) |
Aug 07, 2008 | 9.256 | 9.432 | 9.223 | 9.335 | 90,150 | -0.07(-0.69%) |
Aug 06, 2008 | 9.456 | 9.456 | 9.260 | 9.400 | 123,573 | -0.12(-1.27%) |
Aug 05, 2008 | 9.553 | 9.572 | 9.479 | 9.521 | 117,437 | +0.12(+1.29%) |
Aug 04, 2008 | 9.632 | 9.632 | 9.284 | 9.400 | 115,683 | -0.22(-2.27%) |
Aug 01, 2008 | 9.618 | 9.674 | 9.460 | 9.618 | 35,801 | +0.05(+0.49%) |
Jul 31, 2008 | 9.488 | 9.716 | 9.488 | 9.572 | 129,756 | -0.09(-0.96%) |
Jul 30, 2008 | 9.846 | 9.846 | 9.609 | 9.665 | 68,176 | -0.02(-0.24%) |
Jul 29, 2008 | 9.688 | 9.920 | 9.669 | 9.688 | 93,860 | +0.31(+3.27%) |
Jul 28, 2008 | 9.739 | 9.758 | 9.377 | 9.381 | 55,926 | -0.38(-3.86%) |
Jul 25, 2008 | 9.916 | 9.916 | 9.567 | 9.758 | 77,783 | +0.00(+0.05%) |
Jul 24, 2008 | 9.679 | 9.758 | 9.646 | 9.753 | 77,202 | -0.06(-0.57%) |
Jul 23, 2008 | 10.08 | 10.19 | 9.781 | 9.809 | 145,549 | -0.29(-2.90%) |
Jul 22, 2008 | 9.679 | 10.19 | 9.669 | 10.10 | 96,350 | +0.29(+2.94%) |
Jul 21, 2008 | 9.809 | 9.920 | 9.804 | 9.813 | 34,096 | -0.09(-0.94%) |
Jul 18, 2008 | 10.27 | 10.43 | 9.874 | 9.906 | 115,812 | -0.32(-3.09%) |
Jul 17, 2008 | 10.33 | 10.38 | 9.948 | 10.22 | 114,758 | +0.07(+0.69%) |
Jul 16, 2008 | 9.446 | 10.22 | 9.186 | 10.15 | 86,067 | +0.84(+9.03%) |
Jul 15, 2008 | 9.284 | 9.530 | 9.237 | 9.312 | 77,953 | -0.18(-1.86%) |
Jul 14, 2008 | 10.09 | 10.19 | 9.344 | 9.488 | 43,693 | -0.50(-5.02%) |
Jul 11, 2008 | 9.623 | 10.17 | 9.486 | 9.990 | 108,925 | +0.26(+2.67%) |
Jul 10, 2008 | 9.325 | 9.855 | 9.144 | 9.730 | 39,909 | +0.37(+3.97%) |
Jul 09, 2008 | 9.781 | 9.967 | 9.349 | 9.358 | 75,806 | -0.63(-6.33%) |
Jul 08, 2008 | 9.014 | 10.14 | 8.605 | 9.990 | 111,538 | +1.03(+11.46%) |
Jul 07, 2008 | 9.637 | 9.990 | 8.879 | 8.963 | 61,111 | -0.54(-5.72%) |
Jul 04, 2008 | 9.456 | 9.693 | 9.293 | 9.507 | 14,481 | +0.00(+0.00%) |
Jul 03, 2008 | 9.456 | 9.693 | 9.293 | 9.507 | 14,481 | +0.06(+0.59%) |
Jul 02, 2008 | 9.270 | 9.516 | 9.121 | 9.451 | 96,974 | +0.19(+2.06%) |
Jul 01, 2008 | 8.917 | 9.270 | 8.805 | 9.260 | 93,503 | +0.39(+4.45%) |
Jun 30, 2008 | 9.116 | 9.293 | 8.865 | 8.865 | 93,159 | -0.28(-3.10%) |
Jun 27, 2008 | 9.330 | 9.516 | 8.828 | 9.149 | 383,502 | -0.19(-1.99%) |
Jun 26, 2008 | 9.544 | 9.892 | 9.335 | 9.335 | 55,218 | -0.31(-3.18%) |
Jun 25, 2008 | 9.641 | 9.641 | 9.339 | 9.641 | 69,538 | +0.01(+0.10%) |
Jun 24, 2008 | 9.758 | 9.957 | 9.353 | 9.632 | 49,521 | -0.15(-1.52%) |
Jun 23, 2008 | 10.38 | 10.55 | 9.758 | 9.781 | 54,964 | -0.53(-5.09%) |
Jun 20, 2008 | 10.50 | 10.79 | 10.23 | 10.31 | 146,520 | -0.28(-2.63%) |
Jun 19, 2008 | 10.48 | 10.91 | 10.38 | 10.58 | 48,118 | +0.14(+1.38%) |
Jun 18, 2008 | 10.54 | 10.82 | 10.29 | 10.44 | 24,048 | -0.08(-0.75%) |
Jun 17, 2008 | 11.09 | 11.09 | 10.45 | 10.52 | 35,476 | -0.55(-4.99%) |
Jun 16, 2008 | 10.87 | 11.07 | 10.86 | 11.07 | 29,678 | +0.20(+1.84%) |
Jun 13, 2008 | 10.93 | 11.02 | 10.69 | 10.87 | 34,962 | +0.13(+1.25%) |
Jun 12, 2008 | 10.87 | 11.01 | 10.69 | 10.74 | 29,512 | +0.01(+0.13%) |
Jun 11, 2008 | 10.98 | 11.04 | 10.72 | 10.72 | 61,429 | -0.26(-2.41%) |
Jun 10, 2008 | 11.14 | 11.33 | 10.92 | 10.99 | 139,654 | -0.29(-2.59%) |
Jun 09, 2008 | 11.11 | 11.36 | 11.07 | 11.28 | 119,917 | +0.31(+2.84%) |
Jun 06, 2008 | 11.52 | 11.52 | 10.92 | 10.97 | 100,525 | -0.65(-5.56%) |
Jun 05, 2008 | 11.31 | 11.62 | 11.22 | 11.62 | 89,547 | +0.33(+2.88%) |
Jun 04, 2008 | 11.24 | 11.38 | 11.19 | 11.29 | 100,315 | +0.04(+0.37%) |
Jun 03, 2008 | 11.25 | 11.34 | 11.19 | 11.25 | 78,139 | +0.07(+0.58%) |