Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.338 | 8.338 | 8.124 | 8.162 | 11,500 | -0.06(-0.71%) |
Jun 29, 2009 | 8.196 | 8.226 | 8.129 | 8.221 | 14,851 | -0.18(-2.12%) |
Jun 26, 2009 | 8.134 | 8.399 | 8.118 | 8.399 | 19,931 | +0.25(+3.06%) |
Jun 25, 2009 | 8.119 | 8.150 | 8.119 | 8.150 | 25,318 | +0.10(+1.25%) |
Jun 24, 2009 | 8.048 | 8.056 | 8.048 | 8.049 | 26,162 | +0.11(+1.37%) |
Jun 23, 2009 | 7.916 | 7.964 | 7.885 | 7.941 | 88,982 | -0.02(-0.26%) |
Jun 22, 2009 | 8.061 | 8.068 | 7.913 | 7.961 | 133,847 | -0.26(-3.13%) |
Jun 19, 2009 | 8.287 | 8.287 | 8.218 | 8.218 | 13,177 | +0.00(+0.00%) |
Jun 18, 2009 | 8.196 | 8.218 | 8.196 | 8.218 | 3,418 | +0.06(+0.78%) |
Jun 17, 2009 | 8.193 | 8.193 | 8.101 | 8.155 | 19,864 | -0.04(-0.53%) |
Jun 16, 2009 | 8.350 | 8.350 | 8.198 | 8.198 | 24,791 | -0.10(-1.23%) |
Jun 15, 2009 | 8.315 | 8.315 | 8.252 | 8.300 | 179,749 | -0.17(-2.01%) |
Jun 12, 2009 | 8.455 | 8.470 | 8.412 | 8.470 | 67,970 | -0.01(-0.09%) |
Jun 11, 2009 | 8.481 | 8.588 | 8.476 | 8.478 | 19,444 | +0.05(+0.63%) |
Jun 10, 2009 | 8.557 | 8.557 | 8.353 | 8.425 | 66,764 | -0.05(-0.63%) |
Jun 09, 2009 | 8.458 | 8.506 | 8.440 | 8.478 | 16,709 | +0.02(+0.20%) |
Jun 08, 2009 | 8.325 | 8.476 | 8.308 | 8.461 | 73,620 | +0.05(+0.62%) |
Jun 05, 2009 | 8.534 | 8.539 | 8.404 | 8.409 | 15,841 | -0.04(-0.48%) |
Jun 04, 2009 | 8.374 | 8.452 | 8.374 | 8.450 | 28,567 | +0.14(+1.68%) |
Jun 03, 2009 | 8.414 | 8.417 | 8.290 | 8.310 | 26,170 | -0.19(-2.25%) |
Jun 02, 2009 | 8.463 | 8.509 | 8.463 | 8.501 | 20,277 | +0.04(+0.45%) |
Jun 01, 2009 | 8.346 | 8.511 | 8.346 | 8.463 | 21,055 | +0.32(+3.94%) |
May 29, 2009 | 8.129 | 8.193 | 8.119 | 8.142 | 45,198 | +0.01(+0.16%) |
May 28, 2009 | 7.964 | 8.160 | 7.964 | 8.129 | 7,072 | +0.11(+1.40%) |
May 27, 2009 | 8.129 | 8.170 | 8.015 | 8.017 | 16,713 | -0.09(-1.10%) |
May 26, 2009 | 7.877 | 8.145 | 7.877 | 8.107 | 73,954 | +0.10(+1.30%) |
May 22, 2009 | 7.946 | 8.017 | 7.946 | 8.002 | 6,376 | +0.07(+0.90%) |
May 21, 2009 | 7.908 | 7.941 | 7.908 | 7.931 | 3,928 | -0.19(-2.29%) |
May 20, 2009 | 8.201 | 8.249 | 8.117 | 8.117 | 8,773 | -0.04(-0.44%) |
May 19, 2009 | 8.174 | 8.185 | 8.148 | 8.152 | 36,810 | +0.05(+0.60%) |
May 18, 2009 | 7.982 | 8.117 | 7.794 | 8.104 | 54,804 | +0.24(+3.01%) |
May 15, 2009 | 7.951 | 7.972 | 7.849 | 7.867 | 12,010 | -0.09(-1.09%) |
May 14, 2009 | 7.853 | 8.000 | 7.853 | 7.954 | 41,772 | +0.07(+0.87%) |
May 13, 2009 | 7.967 | 7.973 | 7.883 | 7.885 | 67,283 | -0.23(-2.79%) |
May 12, 2009 | 8.203 | 8.203 | 8.076 | 8.112 | 11,004 | +0.03(+0.31%) |
May 11, 2009 | 8.137 | 8.150 | 8.086 | 8.086 | 74,170 | -0.19(-2.34%) |
May 08, 2009 | 8.198 | 8.297 | 8.145 | 8.280 | 41,823 | +0.23(+2.81%) |
May 07, 2009 | 8.264 | 8.269 | 8.023 | 8.053 | 12,871 | -0.11(-1.37%) |
May 06, 2009 | 8.179 | 8.185 | 8.071 | 8.165 | 55,072 | +0.15(+1.81%) |
May 05, 2009 | 8.007 | 8.020 | 7.983 | 8.020 | 21,361 | -0.03(-0.32%) |
May 04, 2009 | 7.865 | 8.045 | 7.862 | 8.045 | 30,276 | +0.26(+3.40%) |
May 01, 2009 | 7.753 | 7.781 | 7.709 | 7.781 | 9,590 | +0.03(+0.36%) |
Apr 30, 2009 | 7.832 | 7.867 | 7.737 | 7.753 | 32,425 | +0.05(+0.66%) |
Apr 29, 2009 | 7.717 | 7.778 | 7.702 | 7.702 | 8,832 | +0.13(+1.78%) |
Apr 28, 2009 | 7.473 | 7.609 | 7.473 | 7.567 | 17,707 | -0.06(-0.77%) |
Apr 27, 2009 | 7.597 | 7.671 | 7.557 | 7.625 | 45,976 | -0.06(-0.83%) |
Apr 24, 2009 | 7.590 | 7.689 | 7.590 | 7.689 | 6,266 | +0.17(+2.20%) |
Apr 23, 2009 | 7.503 | 7.530 | 7.407 | 7.524 | 21,055 | +0.09(+1.20%) |
Apr 22, 2009 | 7.412 | 7.618 | 7.412 | 7.435 | 93,332 | -0.08(-1.12%) |
Apr 21, 2009 | 7.373 | 7.519 | 7.345 | 7.519 | 44,754 | +0.14(+1.86%) |
Apr 20, 2009 | 7.506 | 7.506 | 7.381 | 7.381 | 15,680 | -0.31(-4.04%) |
Apr 17, 2009 | 7.636 | 7.720 | 7.636 | 7.692 | 38,562 | +0.13(+1.71%) |
Apr 16, 2009 | 7.631 | 7.631 | 7.503 | 7.562 | 63,204 | -0.00(-0.03%) |
Apr 15, 2009 | 7.424 | 7.564 | 7.424 | 7.564 | 38,110 | +0.09(+1.23%) |
Apr 14, 2009 | 7.513 | 7.598 | 7.468 | 7.473 | 771,342 | -0.16(-2.04%) |
Apr 13, 2009 | 7.552 | 7.651 | 7.521 | 7.628 | 71,718 | +0.04(+0.47%) |
Apr 09, 2009 | 7.516 | 7.608 | 7.491 | 7.592 | 15,538 | +0.26(+3.58%) |
Apr 08, 2009 | 7.297 | 7.351 | 7.249 | 7.330 | 29,474 | +0.08(+1.09%) |
Apr 07, 2009 | 7.353 | 7.353 | 7.239 | 7.251 | 1,319,308 | -0.16(-2.20%) |
Apr 06, 2009 | 7.373 | 7.414 | 7.330 | 7.414 | 11,786 | -0.08(-1.05%) |
Apr 03, 2009 | 7.409 | 7.493 | 7.363 | 7.493 | 5,712 | +0.08(+1.10%) |
Apr 02, 2009 | 7.469 | 7.513 | 7.399 | 7.412 | 17,334 | +0.22(+3.08%) |
Apr 01, 2009 | 6.943 | 7.195 | 6.943 | 7.190 | 18,367 | +0.15(+2.13%) |
Mar 31, 2009 | 7.066 | 7.160 | 7.007 | 7.040 | 8,604 | +0.05(+0.69%) |
Mar 30, 2009 | 7.106 | 7.106 | 6.895 | 6.992 | 20,674 | -0.37(-5.01%) |
Mar 26, 2009 | 7.274 | 7.368 | 7.274 | 7.361 | 5,716 | +0.13(+1.83%) |
Mar 25, 2009 | 7.231 | 7.292 | 7.002 | 7.228 | 185,253 | +0.08(+1.14%) |
Mar 24, 2009 | 7.178 | 7.228 | 7.147 | 7.147 | 22,827 | -0.14(-1.89%) |
Mar 23, 2009 | 7.048 | 7.284 | 7.048 | 7.284 | 15,122 | +0.43(+6.20%) |
Mar 20, 2009 | 7.017 | 7.030 | 6.844 | 6.859 | 130,114 | -0.14(-2.00%) |
Mar 19, 2009 | 7.142 | 7.142 | 6.992 | 6.999 | 45,949 | -0.07(-1.04%) |
Mar 18, 2009 | 6.841 | 7.073 | 6.831 | 7.073 | 34,142 | +0.22(+3.27%) |
Mar 17, 2009 | 6.747 | 6.864 | 6.719 | 6.849 | 18,387 | +0.03(+0.41%) |
Mar 16, 2009 | 6.780 | 6.895 | 6.780 | 6.821 | 54,451 | +0.08(+1.22%) |
Mar 13, 2009 | 6.722 | 6.747 | 6.686 | 6.739 | 0 | +0.03(+0.49%) |
Mar 12, 2009 | 6.469 | 6.706 | 6.469 | 6.706 | 43,874 | +0.22(+3.44%) |
Mar 11, 2009 | 6.485 | 6.495 | 6.462 | 6.483 | 26,485 | +0.09(+1.35%) |
Mar 10, 2009 | 6.185 | 6.396 | 6.185 | 6.396 | 178,004 | +0.34(+5.54%) |
Mar 09, 2009 | 6.074 | 6.162 | 6.060 | 6.060 | 43,241 | +0.00(+0.04%) |
Mar 06, 2009 | 6.190 | 6.200 | 5.963 | 6.058 | 0 | -0.04(-0.61%) |
Mar 05, 2009 | 6.198 | 6.254 | 6.095 | 6.095 | 31,863 | -0.31(-4.86%) |
Mar 04, 2009 | 6.345 | 6.458 | 6.322 | 6.406 | 83,018 | +0.19(+3.04%) |
Mar 02, 2009 | 6.447 | 6.450 | 6.215 | 6.217 | 107,488 | -0.34(-5.25%) |
Feb 27, 2009 | 6.587 | 6.676 | 6.521 | 6.562 | 0 | -0.16(-2.42%) |
Feb 26, 2009 | 6.857 | 6.895 | 6.689 | 6.724 | 94,337 | -0.08(-1.20%) |
Feb 25, 2009 | 6.770 | 6.887 | 6.745 | 6.806 | 16,301 | -0.07(-1.00%) |
Feb 24, 2009 | 6.653 | 6.875 | 6.631 | 6.875 | 26,347 | +0.25(+3.76%) |
Feb 23, 2009 | 6.976 | 7.763 | 6.625 | 6.625 | 94,506 | -0.23(-3.41%) |
Feb 20, 2009 | 6.839 | 6.898 | 6.742 | 6.859 | 86,982 | -0.09(-1.28%) |
Feb 19, 2009 | 7.127 | 7.127 | 6.936 | 6.948 | 49,536 | -0.12(-1.69%) |
Feb 18, 2009 | 7.066 | 7.088 | 6.835 | 7.068 | 46,840 | -0.02(-0.29%) |
Feb 17, 2009 | 7.142 | 7.157 | 7.081 | 7.088 | 24,764 | -0.30(-4.10%) |
Feb 13, 2009 | 7.478 | 7.478 | 7.391 | 7.391 | 82,413 | +0.06(+0.83%) |
Feb 12, 2009 | 7.254 | 7.330 | 7.223 | 7.330 | 16,874 | -0.11(-1.47%) |
Feb 11, 2009 | 7.414 | 7.452 | 7.407 | 7.440 | 17,157 | +0.02(+0.27%) |
Feb 10, 2009 | 7.735 | 7.735 | 7.371 | 7.419 | 45,410 | -0.35(-4.46%) |
Feb 09, 2009 | 7.768 | 7.784 | 7.703 | 7.765 | 14,831 | +0.04(+0.56%) |
Feb 06, 2009 | 7.684 | 7.722 | 7.684 | 7.722 | 1,964 | +0.18(+2.36%) |
Feb 05, 2009 | 7.457 | 7.579 | 7.457 | 7.544 | 10,073 | +0.13(+1.74%) |
Feb 04, 2009 | 7.470 | 7.549 | 7.401 | 7.415 | 12,230 | -0.04(-0.54%) |
Feb 03, 2009 | 7.379 | 7.455 | 7.323 | 7.455 | 48,443 | +0.18(+2.48%) |
Feb 02, 2009 | 7.272 | 7.320 | 7.265 | 7.274 | 3,889 | -0.06(-0.80%) |
Jan 30, 2009 | 7.415 | 7.432 | 7.333 | 7.333 | 0 | -0.23(-3.06%) |
Jan 29, 2009 | 7.631 | 7.631 | 7.519 | 7.564 | 8,309 | -0.21(-2.72%) |
Jan 28, 2009 | 7.692 | 7.791 | 7.681 | 7.776 | 25,707 | +0.24(+3.21%) |
Jan 27, 2009 | 7.452 | 7.552 | 7.452 | 7.534 | 33,140 | +0.08(+1.06%) |
Jan 26, 2009 | 7.575 | 7.580 | 7.394 | 7.455 | 13,692 | +0.06(+0.86%) |
Jan 23, 2009 | 7.228 | 7.425 | 7.228 | 7.391 | 68,450 | +0.09(+1.27%) |
Jan 22, 2009 | 7.254 | 7.320 | 7.226 | 7.298 | 10,376 | -0.08(-1.13%) |
Jan 21, 2009 | 7.231 | 7.387 | 7.231 | 7.382 | 1,791 | +0.24(+3.36%) |
Jan 20, 2009 | 7.521 | 7.521 | 7.142 | 7.142 | 32,578 | -0.42(-5.55%) |
Jan 16, 2009 | 7.595 | 7.638 | 7.455 | 7.562 | 172,299 | +0.06(+0.81%) |
Jan 15, 2009 | 7.305 | 7.524 | 7.239 | 7.501 | 975,757 | +0.04(+0.51%) |
Jan 14, 2009 | 7.552 | 7.552 | 7.412 | 7.463 | 25,648 | -0.26(-3.38%) |
Jan 13, 2009 | 7.669 | 7.753 | 7.661 | 7.723 | 64,831 | +0.04(+0.48%) |
Jan 12, 2009 | 7.837 | 7.837 | 7.669 | 7.687 | 19,192 | -0.24(-3.08%) |
Jan 09, 2009 | 7.943 | 7.963 | 7.928 | 7.931 | 17,330 | -0.10(-1.27%) |
Jan 08, 2009 | 8.051 | 8.058 | 7.984 | 8.033 | 534,367 | +0.00(+0.00%) |
Jan 07, 2009 | 8.140 | 8.142 | 8.005 | 8.033 | 142,522 | -0.27(-3.25%) |
Jan 06, 2009 | 8.374 | 8.376 | 8.272 | 8.302 | 33,003 | +0.11(+1.30%) |
Jan 05, 2009 | 8.140 | 8.244 | 8.140 | 8.196 | 121,730 | -0.02(-0.28%) |
Jan 02, 2009 | 8.213 | 8.221 | 7.961 | 8.218 | 0 | +0.24(+3.06%) |
Jan 01, 2009 | 7.821 | 7.992 | 7.821 | 7.974 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.821 | 7.992 | 7.821 | 7.974 | 282,923 | +0.21(+2.69%) |
Dec 30, 2008 | 7.748 | 7.796 | 7.702 | 7.765 | 99,225 | +0.15(+1.94%) |
Dec 29, 2008 | 7.732 | 7.732 | 7.544 | 7.618 | 116,583 | +0.02(+0.25%) |
Dec 26, 2008 | 7.562 | 7.648 | 7.557 | 7.598 | 162,744 | -0.02(-0.28%) |
Dec 24, 2008 | 7.587 | 7.625 | 7.516 | 7.620 | 101,248 | +0.09(+1.21%) |
Dec 23, 2008 | 7.687 | 7.687 | 7.523 | 7.529 | 63,762 | -0.04(-0.57%) |
Dec 22, 2008 | 7.707 | 7.727 | 7.564 | 7.572 | 71,094 | -0.29(-3.72%) |
Dec 19, 2008 | 7.865 | 7.949 | 7.834 | 7.865 | 191,909 | +0.05(+0.59%) |
Dec 18, 2008 | 8.076 | 8.076 | 7.809 | 7.819 | 73,483 | -0.20(-2.48%) |
Dec 17, 2008 | 7.982 | 8.109 | 7.951 | 8.017 | 21,369 | -0.00(-0.06%) |
Dec 16, 2008 | 7.819 | 8.063 | 7.776 | 8.022 | 380,667 | +0.32(+4.13%) |
Dec 15, 2008 | 7.694 | 7.735 | 7.594 | 7.704 | 74,528 | -0.09(-1.11%) |
Dec 12, 2008 | 7.536 | 7.799 | 7.536 | 7.791 | 309,431 | +0.20(+2.61%) |
Dec 11, 2008 | 8.272 | 8.272 | 7.580 | 7.592 | 2,371,927 | -0.37(-4.67%) |
Dec 10, 2008 | 7.982 | 8.048 | 7.511 | 7.964 | 156,089 | +0.02(+0.26%) |
Dec 09, 2008 | 8.007 | 8.554 | 7.885 | 7.944 | 250,815 | -0.12(-1.48%) |
Dec 08, 2008 | 7.995 | 8.362 | 7.995 | 8.063 | 295,759 | +0.27(+3.53%) |
Dec 05, 2008 | 7.463 | 7.788 | 7.228 | 7.788 | 174,437 | +0.31(+4.19%) |
Dec 04, 2008 | 7.811 | 7.811 | 7.440 | 7.475 | 50,420 | -0.16(-2.10%) |
Dec 03, 2008 | 7.463 | 7.636 | 7.218 | 7.636 | 54,710 | +0.23(+3.06%) |
Dec 02, 2008 | 7.687 | 7.745 | 7.200 | 7.409 | 162,045 | +0.17(+2.36%) |
Dec 01, 2008 | 7.513 | 7.559 | 7.239 | 7.239 | 86,912 | -0.62(-7.87%) |
Nov 28, 2008 | 7.824 | 7.857 | 7.743 | 7.857 | 821,169 | +0.10(+1.28%) |
Nov 26, 2008 | 7.401 | 7.758 | 7.399 | 7.758 | 104,195 | +0.21(+2.73%) |
Nov 25, 2008 | 7.596 | 7.596 | 7.127 | 7.552 | 312,374 | +0.17(+2.31%) |
Nov 24, 2008 | 7.372 | 7.457 | 7.289 | 7.381 | 175,549 | +0.37(+5.26%) |
Nov 21, 2008 | 6.656 | 7.890 | 6.274 | 7.012 | 71,027 | +0.40(+6.08%) |
Nov 20, 2008 | 7.880 | 7.880 | 6.610 | 6.610 | 68,949 | -0.46(-6.55%) |
Nov 19, 2008 | 7.491 | 7.839 | 7.055 | 7.073 | 335,861 | -0.41(-5.44%) |
Nov 18, 2008 | 7.539 | 7.555 | 7.254 | 7.480 | 102,462 | -0.11(-1.48%) |
Nov 17, 2008 | 7.491 | 7.681 | 7.475 | 7.592 | 47,960 | -0.28(-3.50%) |
Nov 14, 2008 | 7.908 | 8.006 | 7.687 | 7.868 | 33,631 | -0.11(-1.39%) |
Nov 13, 2008 | 7.687 | 7.979 | 7.211 | 7.979 | 27,765 | +0.40(+5.23%) |
Nov 12, 2008 | 7.712 | 7.768 | 7.470 | 7.583 | 136,114 | -0.32(-4.08%) |
Nov 11, 2008 | 7.890 | 7.905 | 7.778 | 7.905 | 90,016 | -0.10(-1.21%) |
Nov 10, 2008 | 8.211 | 8.277 | 7.964 | 8.003 | 135,336 | -0.14(-1.68%) |
Nov 07, 2008 | 8.099 | 8.180 | 7.998 | 8.140 | 157,448 | +0.13(+1.69%) |
Nov 06, 2008 | 8.361 | 8.361 | 8.005 | 8.005 | 117,671 | -0.32(-3.79%) |
Nov 05, 2008 | 8.819 | 8.819 | 8.320 | 8.320 | 622,058 | -0.48(-5.41%) |
Nov 04, 2008 | 8.684 | 8.870 | 8.682 | 8.796 | 51,909 | +0.30(+3.54%) |
Nov 03, 2008 | 8.590 | 8.590 | 8.470 | 8.496 | 6,962 | -0.06(-0.68%) |
Oct 31, 2008 | 8.399 | 8.613 | 8.312 | 8.554 | 130,924 | +0.15(+1.82%) |
Oct 30, 2008 | 8.450 | 8.450 | 8.274 | 8.402 | 35,329 | +0.25(+3.03%) |
Oct 29, 2008 | 8.201 | 8.514 | 8.155 | 8.155 | 109,597 | +0.22(+2.79%) |
Oct 28, 2008 | 7.911 | 7.933 | 7.529 | 7.933 | 36,260 | +0.37(+4.95%) |
Oct 27, 2008 | 7.648 | 7.837 | 7.559 | 7.559 | 84,708 | -0.26(-3.32%) |
Oct 24, 2008 | 7.633 | 7.839 | 7.575 | 7.819 | 86,012 | -0.10(-1.22%) |
Oct 23, 2008 | 8.033 | 8.107 | 7.620 | 7.916 | 23,750 | +0.03(+0.35%) |
Oct 22, 2008 | 8.168 | 8.168 | 7.732 | 7.888 | 261,027 | -0.64(-7.45%) |
Oct 21, 2008 | 8.651 | 8.692 | 8.435 | 8.523 | 202,788 | -0.11(-1.27%) |
Oct 20, 2008 | 8.465 | 8.632 | 8.358 | 8.632 | 42,896 | +0.28(+3.40%) |
Oct 17, 2008 | 8.152 | 8.649 | 8.145 | 8.348 | 69,510 | +0.00(+0.01%) |
Oct 16, 2008 | 8.733 | 8.733 | 7.860 | 8.348 | 22,139 | +0.13(+1.57%) |
Oct 15, 2008 | 8.707 | 8.707 | 8.218 | 8.218 | 47,937 | -0.55(-6.27%) |
Oct 14, 2008 | 9.448 | 9.837 | 8.592 | 8.768 | 148,624 | -0.01(-0.06%) |
Oct 13, 2008 | 8.725 | 9.837 | 8.254 | 8.773 | 362,786 | +0.83(+10.48%) |
Oct 10, 2008 | 7.541 | 8.959 | 7.409 | 7.941 | 257,762 | -0.10(-1.30%) |
Oct 09, 2008 | 8.717 | 8.717 | 7.992 | 8.045 | 74,681 | -0.75(-8.48%) |
Oct 08, 2008 | 8.929 | 9.002 | 8.577 | 8.791 | 80,720 | -0.09(-1.00%) |
Oct 07, 2008 | 9.257 | 9.259 | 8.880 | 8.880 | 31,883 | -0.50(-5.34%) |
Oct 06, 2008 | 9.417 | 9.466 | 8.973 | 9.382 | 41,222 | -0.51(-5.15%) |
Oct 03, 2008 | 10.07 | 10.18 | 9.840 | 9.891 | 126,728 | +0.00(+0.00%) |
Oct 02, 2008 | 10.05 | 10.08 | 9.873 | 9.891 | 70,335 | -0.37(-3.62%) |
Oct 01, 2008 | 10.11 | 10.28 | 10.07 | 10.26 | 798,530 | +0.01(+0.07%) |
Sep 30, 2008 | 10.07 | 10.25 | 10.03 | 10.25 | 20,029 | +0.07(+0.72%) |
Sep 29, 2008 | 10.36 | 10.57 | 10.18 | 10.18 | 21,180 | -0.52(-4.85%) |
Sep 26, 2008 | 10.42 | 10.70 | 10.42 | 10.70 | 0 | +0.01(+0.10%) |
Sep 25, 2008 | 10.71 | 10.71 | 10.69 | 10.69 | 2,923 | +0.28(+2.65%) |
Sep 24, 2008 | 10.44 | 10.49 | 10.41 | 10.41 | 35,831 | -0.04(-0.42%) |
Sep 23, 2008 | 10.68 | 10.74 | 10.46 | 10.46 | 113,574 | -0.18(-1.72%) |
Sep 22, 2008 | 10.92 | 10.93 | 10.60 | 10.64 | 66,210 | -0.43(-3.86%) |
Sep 19, 2008 | 11.83 | 101.81 | 11.03 | 11.07 | 0 | +0.48(+4.49%) |
Sep 18, 2008 | 10.23 | 10.64 | 9.930 | 10.59 | 62,454 | +0.13(+1.24%) |
Sep 17, 2008 | 10.42 | 10.46 | 10.17 | 10.46 | 30,048 | -0.15(-1.44%) |
Sep 16, 2008 | 10.36 | 10.81 | 10.31 | 10.62 | 120,099 | +0.14(+1.34%) |
Sep 15, 2008 | 10.58 | 10.81 | 10.48 | 10.48 | 45,536 | -0.51(-4.66%) |
Sep 12, 2008 | 10.87 | 10.99 | 10.87 | 10.99 | 8,258 | +0.03(+0.30%) |
Sep 11, 2008 | 10.82 | 10.95 | 10.80 | 10.95 | 27,054 | +0.12(+1.15%) |
Sep 10, 2008 | 10.85 | 10.94 | 10.78 | 10.83 | 39,093 | -0.08(-0.73%) |
Sep 09, 2008 | 11.21 | 11.21 | 10.91 | 10.91 | 69,915 | -0.29(-2.56%) |
Sep 08, 2008 | 11.59 | 11.59 | 11.08 | 11.20 | 16,921 | +0.28(+2.56%) |
Sep 05, 2008 | 10.78 | 10.92 | 10.74 | 10.92 | 0 | +0.02(+0.19%) |
Sep 04, 2008 | 11.54 | 11.54 | 10.88 | 10.90 | 14,812 | -0.37(-3.32%) |
Sep 03, 2008 | 11.21 | 11.27 | 11.14 | 11.27 | 43,835 | +0.07(+0.59%) |
Sep 02, 2008 | 11.68 | 11.68 | 11.19 | 11.20 | 98,958 | -0.03(-0.29%) |
Aug 29, 2008 | 11.32 | 11.32 | 11.24 | 11.24 | 29,294 | -0.09(-0.81%) |
Aug 28, 2008 | 11.25 | 11.34 | 11.25 | 11.33 | 18,466 | +0.18(+1.64%) |
Aug 27, 2008 | 11.02 | 11.19 | 11.02 | 11.15 | 130,649 | +0.09(+0.85%) |
Aug 26, 2008 | 11.00 | 11.14 | 11.00 | 11.05 | 109,181 | +0.02(+0.14%) |
Aug 25, 2008 | 11.14 | 11.14 | 11.01 | 11.04 | 1,967,352 | -0.17(-1.52%) |
Aug 22, 2008 | 11.22 | 11.22 | 11.17 | 11.21 | 218,197 | +0.16(+1.41%) |
Aug 21, 2008 | 10.95 | 11.08 | 10.95 | 11.05 | 189,960 | +0.05(+0.49%) |
Aug 20, 2008 | 10.95 | 11.02 | 10.95 | 11.00 | 16,096 | +0.03(+0.23%) |
Aug 19, 2008 | 10.94 | 11.04 | 10.94 | 10.97 | 78,158 | -0.12(-1.12%) |
Aug 18, 2008 | 11.14 | 11.14 | 11.08 | 11.10 | 21,216 | -0.14(-1.27%) |
Aug 15, 2008 | 11.29 | 11.29 | 11.24 | 11.24 | 0 | +0.03(+0.25%) |
Aug 14, 2008 | 11.09 | 11.23 | 11.08 | 11.21 | 34,995 | +0.06(+0.50%) |
Aug 13, 2008 | 11.17 | 11.19 | 11.07 | 11.16 | 9,134 | -0.04(-0.36%) |
Aug 12, 2008 | 11.22 | 11.33 | 11.20 | 11.20 | 28,822 | -0.18(-1.59%) |
Aug 11, 2008 | 11.77 | 11.77 | 11.34 | 11.38 | 2,424 | +0.09(+0.83%) |
Aug 08, 2008 | 11.06 | 11.30 | 11.04 | 11.28 | 187,925 | +0.24(+2.14%) |
Aug 07, 2008 | 11.18 | 11.18 | 11.03 | 11.05 | 34,311 | -0.26(-2.30%) |
Aug 06, 2008 | 11.19 | 11.31 | 11.16 | 11.31 | 13,173 | +0.07(+0.59%) |
Aug 05, 2008 | 11.48 | 11.48 | 11.08 | 11.24 | 3,850 | +0.31(+2.87%) |
Aug 04, 2008 | 10.91 | 10.99 | 10.91 | 10.93 | 2,824 | -0.15(-1.36%) |
Aug 01, 2008 | 11.19 | 11.19 | 10.99 | 11.08 | 12,466 | +0.01(+0.07%) |
Jul 31, 2008 | 11.14 | 11.19 | 11.07 | 11.07 | 29,270 | -0.11(-0.99%) |
Jul 30, 2008 | 11.14 | 11.18 | 11.05 | 11.18 | 120,602 | +0.27(+2.49%) |
Jul 29, 2008 | 10.91 | 10.93 | 10.70 | 10.91 | 38,146 | +0.17(+1.61%) |
Jul 28, 2008 | 10.87 | 10.87 | 10.71 | 10.74 | 188,176 | -0.20(-1.82%) |
Jul 25, 2008 | 10.98 | 10.99 | 10.93 | 10.93 | 31,659 | +0.01(+0.12%) |
Jul 24, 2008 | 11.19 | 11.19 | 10.91 | 10.92 | 113,707 | -0.31(-2.72%) |
Jul 23, 2008 | 11.19 | 11.23 | 11.19 | 11.23 | 7,535 | +0.06(+0.57%) |
Jul 22, 2008 | 11.04 | 11.18 | 11.00 | 11.16 | 51,854 | +0.19(+1.76%) |
Jul 21, 2008 | 11.05 | 11.05 | 10.97 | 10.97 | 19,915 | +0.03(+0.28%) |
Jul 18, 2008 | 10.90 | 10.99 | 10.90 | 10.94 | 95,127 | +0.11(+1.04%) |
Jul 17, 2008 | 10.82 | 10.86 | 10.81 | 10.83 | 11,315 | +0.10(+0.89%) |
Jul 16, 2008 | 10.27 | 10.73 | 10.27 | 10.73 | 21,935 | +0.28(+2.70%) |
Jul 15, 2008 | 10.29 | 10.61 | 10.29 | 10.45 | 24,398 | -0.17(-1.61%) |
Jul 14, 2008 | 10.78 | 10.78 | 10.57 | 10.62 | 43,312 | -0.13(-1.25%) |
Jul 11, 2008 | 10.77 | 10.77 | 10.60 | 10.75 | 9,669 | -0.08(-0.75%) |
Jul 10, 2008 | 10.85 | 10.85 | 10.74 | 10.84 | 14,639 | +0.02(+0.16%) |
Jul 09, 2008 | 11.05 | 11.06 | 10.82 | 10.82 | 31,132 | -0.18(-1.67%) |
Jul 08, 2008 | 10.81 | 11.00 | 10.80 | 11.00 | 80,134 | +0.17(+1.60%) |
Jul 07, 2008 | 10.99 | 11.00 | 10.76 | 10.83 | 178,126 | -0.18(-1.60%) |
Jul 04, 2008 | 10.92 | 11.02 | 10.92 | 11.00 | 6,011 | +0.00(+0.00%) |
Jul 03, 2008 | 10.92 | 11.02 | 10.92 | 11.00 | 6,011 | +0.04(+0.40%) |
Jul 02, 2008 | 10.94 | 11.20 | 10.94 | 10.96 | 24,913 | -0.16(-1.42%) |