Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.305 | 7.388 | 7.218 | 7.388 | 36,865 | +0.20(+2.79%) |
May 28, 2009 | 7.261 | 7.261 | 7.111 | 7.188 | 15,898 | +0.04(+0.57%) |
May 27, 2009 | 7.356 | 7.372 | 7.147 | 7.147 | 25,486 | -0.20(-2.76%) |
May 26, 2009 | 6.995 | 7.350 | 6.995 | 7.350 | 19,088 | +0.27(+3.77%) |
May 22, 2009 | 7.190 | 7.190 | 7.081 | 7.084 | 52,500 | -0.02(-0.35%) |
May 21, 2009 | 7.156 | 7.177 | 6.986 | 7.109 | 276,590 | -0.13(-1.85%) |
May 20, 2009 | 7.395 | 7.431 | 7.221 | 7.243 | 47,866 | -0.05(-0.75%) |
May 19, 2009 | 7.279 | 7.381 | 7.239 | 7.297 | 25,077 | -0.03(-0.43%) |
May 18, 2009 | 7.065 | 7.329 | 7.065 | 7.329 | 44,403 | +0.31(+4.40%) |
May 15, 2009 | 7.075 | 7.124 | 6.954 | 7.020 | 254,444 | -0.10(-1.40%) |
May 14, 2009 | 6.981 | 7.168 | 6.895 | 7.120 | 45,090 | +0.18(+2.59%) |
May 13, 2009 | 7.115 | 7.149 | 6.940 | 6.940 | 146,557 | -0.42(-5.68%) |
May 12, 2009 | 7.456 | 7.481 | 7.202 | 7.359 | 157,808 | -0.10(-1.31%) |
May 11, 2009 | 7.570 | 7.570 | 7.456 | 7.456 | 13,610 | -0.22(-2.81%) |
May 08, 2009 | 7.409 | 7.672 | 7.409 | 7.672 | 23,651 | +0.34(+4.58%) |
May 07, 2009 | 7.656 | 7.743 | 7.311 | 7.336 | 54,753 | -0.25(-3.30%) |
May 06, 2009 | 7.543 | 7.597 | 7.404 | 7.586 | 91,539 | +0.16(+2.14%) |
May 05, 2009 | 7.463 | 7.520 | 7.365 | 7.427 | 79,262 | -0.12(-1.60%) |
May 04, 2009 | 7.956 | 7.956 | 7.243 | 7.547 | 62,585 | +0.40(+5.63%) |
May 01, 2009 | 7.111 | 7.206 | 7.045 | 7.145 | 249,823 | -0.03(-0.44%) |
Apr 30, 2009 | 7.281 | 7.337 | 7.177 | 7.177 | 67,030 | +0.06(+0.80%) |
Apr 29, 2009 | 7.090 | 7.252 | 7.090 | 7.120 | 33,992 | +0.20(+2.92%) |
Apr 28, 2009 | 6.892 | 7.056 | 6.892 | 6.918 | 77,067 | -0.04(-0.56%) |
Apr 27, 2009 | 7.013 | 7.098 | 6.911 | 6.956 | 47,932 | -0.22(-3.10%) |
Apr 24, 2009 | 6.940 | 7.181 | 6.899 | 7.179 | 51,334 | +0.27(+3.95%) |
Apr 23, 2009 | 6.884 | 6.906 | 6.725 | 6.906 | 79,148 | +0.06(+0.90%) |
Apr 22, 2009 | 6.811 | 7.054 | 6.797 | 6.845 | 93,106 | -0.05(-0.79%) |
Apr 21, 2009 | 6.506 | 6.899 | 6.495 | 6.899 | 37,077 | +0.31(+4.73%) |
Apr 20, 2009 | 6.945 | 6.945 | 6.584 | 6.588 | 74,959 | -0.49(-6.90%) |
Apr 17, 2009 | 7.018 | 7.140 | 6.943 | 7.077 | 30,674 | +0.09(+1.33%) |
Apr 16, 2009 | 6.795 | 7.052 | 6.738 | 6.984 | 64,983 | +0.17(+2.47%) |
Apr 15, 2009 | 6.614 | 6.815 | 6.614 | 6.815 | 9,121 | +0.20(+2.95%) |
Apr 14, 2009 | 6.806 | 6.831 | 6.620 | 6.620 | 39,532 | -0.31(-4.43%) |
Apr 13, 2009 | 6.734 | 6.983 | 6.734 | 6.927 | 39,074 | +0.06(+0.83%) |
Apr 09, 2009 | 6.663 | 6.872 | 6.572 | 6.870 | 46,520 | +0.49(+7.69%) |
Apr 08, 2009 | 6.343 | 6.392 | 6.306 | 6.379 | 28,201 | +0.10(+1.52%) |
Apr 07, 2009 | 6.468 | 6.468 | 6.284 | 6.284 | 53,424 | -0.29(-4.42%) |
Apr 06, 2009 | 6.561 | 6.575 | 6.445 | 6.575 | 59,518 | -0.10(-1.46%) |
Apr 03, 2009 | 6.482 | 6.672 | 6.417 | 6.672 | 98,303 | +0.24(+3.68%) |
Apr 02, 2009 | 6.418 | 6.531 | 6.386 | 6.435 | 201,609 | +0.24(+3.92%) |
Apr 01, 2009 | 5.950 | 6.193 | 5.950 | 6.193 | 750,276 | +0.10(+1.57%) |
Mar 31, 2009 | 6.000 | 6.188 | 5.944 | 6.097 | 557,036 | +0.18(+2.99%) |
Mar 30, 2009 | 6.111 | 6.136 | 5.879 | 5.920 | 99,962 | -0.44(-6.94%) |
Mar 26, 2009 | 6.254 | 6.365 | 6.177 | 6.362 | 135,490 | +0.30(+4.87%) |
Mar 25, 2009 | 6.140 | 6.268 | 5.908 | 6.067 | 29,644 | -0.00(-0.06%) |
Mar 24, 2009 | 6.202 | 6.289 | 6.070 | 6.070 | 46,278 | -0.16(-2.59%) |
Mar 23, 2009 | 5.877 | 6.231 | 5.877 | 6.231 | 48,698 | +0.39(+6.72%) |
Mar 20, 2009 | 6.032 | 6.032 | 5.802 | 5.839 | 71,844 | -0.20(-3.30%) |
Mar 19, 2009 | 6.175 | 6.175 | 6.038 | 6.038 | 94,584 | -0.01(-0.11%) |
Mar 18, 2009 | 5.803 | 6.163 | 5.768 | 6.045 | 59,941 | +0.22(+3.87%) |
Mar 17, 2009 | 5.654 | 5.843 | 5.590 | 5.820 | 41,112 | +0.17(+2.93%) |
Mar 16, 2009 | 5.774 | 5.860 | 5.654 | 5.654 | 43,699 | -0.10(-1.78%) |
Mar 13, 2009 | 5.775 | 5.804 | 5.656 | 5.756 | 0 | +0.03(+0.52%) |
Mar 12, 2009 | 5.454 | 5.913 | 5.191 | 5.727 | 81,454 | +0.22(+4.05%) |
Mar 11, 2009 | 5.491 | 5.520 | 5.397 | 5.504 | 65,507 | +0.09(+1.72%) |
Mar 10, 2009 | 5.075 | 5.411 | 5.075 | 5.411 | 65,525 | +0.42(+8.52%) |
Mar 09, 2009 | 4.947 | 5.102 | 4.936 | 4.986 | 110,536 | -0.03(-0.54%) |
Mar 06, 2009 | 5.068 | 5.125 | 4.861 | 5.013 | 0 | -0.06(-1.18%) |
Mar 05, 2009 | 5.293 | 5.454 | 5.063 | 5.073 | 88,754 | -0.32(-5.88%) |
Mar 04, 2009 | 5.300 | 5.486 | 5.266 | 5.391 | 83,438 | +0.07(+1.24%) |
Mar 02, 2009 | 5.527 | 5.593 | 5.311 | 5.325 | 176,241 | -0.36(-6.35%) |
Feb 27, 2009 | 5.609 | 5.793 | 5.431 | 5.686 | 0 | -0.08(-1.42%) |
Feb 26, 2009 | 5.922 | 5.945 | 5.745 | 5.768 | 43,382 | -0.11(-1.93%) |
Feb 25, 2009 | 5.936 | 6.017 | 5.775 | 5.881 | 77,111 | -0.08(-1.33%) |
Feb 24, 2009 | 5.731 | 5.963 | 5.652 | 5.961 | 105,950 | +0.33(+5.81%) |
Feb 23, 2009 | 6.027 | 6.027 | 5.634 | 5.634 | 251,275 | -0.27(-4.58%) |
Feb 20, 2009 | 5.743 | 5.952 | 5.684 | 5.904 | 329,984 | +0.00(+0.04%) |
Feb 19, 2009 | 6.170 | 6.170 | 5.902 | 5.902 | 95,693 | -0.20(-3.31%) |
Feb 18, 2009 | 6.147 | 6.147 | 6.015 | 6.104 | 144,352 | -0.02(-0.26%) |
Feb 17, 2009 | 6.300 | 6.300 | 6.120 | 6.120 | 56,429 | -0.41(-6.23%) |
Feb 13, 2009 | 6.588 | 6.661 | 6.493 | 6.527 | 43,910 | -0.12(-1.78%) |
Feb 12, 2009 | 6.529 | 6.645 | 6.340 | 6.645 | 121,572 | +0.04(+0.55%) |
Feb 11, 2009 | 6.695 | 6.695 | 6.529 | 6.609 | 75,672 | -0.04(-0.55%) |
Feb 10, 2009 | 6.945 | 6.995 | 6.579 | 6.645 | 83,091 | -0.39(-5.52%) |
Feb 09, 2009 | 7.027 | 7.084 | 6.968 | 7.034 | 101,898 | -0.00(-0.06%) |
Feb 06, 2009 | 6.765 | 7.038 | 6.765 | 7.038 | 39,352 | +0.27(+3.96%) |
Feb 05, 2009 | 6.650 | 6.845 | 6.586 | 6.770 | 80,046 | +0.09(+1.29%) |
Feb 04, 2009 | 6.775 | 6.877 | 6.640 | 6.684 | 75,610 | -0.08(-1.14%) |
Feb 03, 2009 | 6.763 | 6.795 | 6.645 | 6.761 | 204,962 | +0.07(+1.12%) |
Feb 02, 2009 | 6.600 | 6.747 | 6.586 | 6.686 | 85,920 | +0.01(+0.16%) |
Jan 30, 2009 | 7.015 | 7.015 | 6.638 | 6.675 | 0 | -0.27(-3.82%) |
Jan 29, 2009 | 7.175 | 7.188 | 6.940 | 6.940 | 92,622 | -0.41(-5.56%) |
Jan 28, 2009 | 7.195 | 7.356 | 7.164 | 7.349 | 79,808 | +0.36(+5.19%) |
Jan 27, 2009 | 6.995 | 6.995 | 6.893 | 6.986 | 288,418 | +0.10(+1.39%) |
Jan 26, 2009 | 6.981 | 7.006 | 6.768 | 6.890 | 158,662 | +0.03(+0.40%) |
Jan 23, 2009 | 6.579 | 6.909 | 6.538 | 6.863 | 32,267 | +0.11(+1.62%) |
Jan 22, 2009 | 6.831 | 6.923 | 6.659 | 6.754 | 49,992 | -0.05(-0.77%) |
Jan 21, 2009 | 6.700 | 6.888 | 6.602 | 6.806 | 80,574 | +0.21(+3.24%) |
Jan 20, 2009 | 7.049 | 7.049 | 6.565 | 6.593 | 78,413 | -0.53(-7.49%) |
Jan 16, 2009 | 7.168 | 7.168 | 6.880 | 7.127 | 90,967 | +0.17(+2.52%) |
Jan 15, 2009 | 6.780 | 7.044 | 6.629 | 6.952 | 88,059 | +0.04(+0.63%) |
Jan 14, 2009 | 7.099 | 7.099 | 6.838 | 6.909 | 162,525 | -0.33(-4.55%) |
Jan 13, 2009 | 7.056 | 7.259 | 7.056 | 7.238 | 78,123 | +0.08(+1.11%) |
Jan 12, 2009 | 7.284 | 7.306 | 7.095 | 7.159 | 54,682 | -0.30(-4.02%) |
Jan 09, 2009 | 7.568 | 7.573 | 7.459 | 7.459 | 251,676 | -0.23(-2.99%) |
Jan 08, 2009 | 7.568 | 7.709 | 7.561 | 7.688 | 72,455 | +0.03(+0.33%) |
Jan 07, 2009 | 7.811 | 7.834 | 7.613 | 7.663 | 75,663 | -0.30(-3.73%) |
Jan 06, 2009 | 7.824 | 8.020 | 7.804 | 7.960 | 69,498 | +0.20(+2.60%) |
Jan 05, 2009 | 7.772 | 7.824 | 7.615 | 7.759 | 85,590 | -0.01(-0.12%) |
Jan 02, 2009 | 7.609 | 7.822 | 7.582 | 7.768 | 0 | +0.11(+1.45%) |
Jan 01, 2009 | 7.359 | 7.686 | 7.359 | 7.656 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.359 | 7.686 | 7.359 | 7.656 | 466,574 | +0.22(+3.03%) |
Dec 30, 2008 | 7.236 | 7.431 | 7.235 | 7.431 | 292,542 | +0.26(+3.61%) |
Dec 29, 2008 | 7.324 | 7.324 | 7.078 | 7.172 | 463,960 | -0.14(-1.96%) |
Dec 26, 2008 | 7.297 | 7.318 | 7.170 | 7.315 | 134,737 | +0.07(+0.97%) |
Dec 24, 2008 | 7.168 | 7.245 | 7.118 | 7.245 | 133,474 | +0.08(+1.05%) |
Dec 23, 2008 | 7.284 | 7.284 | 7.118 | 7.170 | 281,497 | +0.02(+0.32%) |
Dec 22, 2008 | 7.390 | 7.390 | 7.002 | 7.147 | 301,474 | -0.33(-4.44%) |
Dec 19, 2008 | 7.518 | 7.581 | 7.397 | 7.479 | 261,955 | +0.06(+0.86%) |
Dec 18, 2008 | 7.611 | 7.611 | 7.349 | 7.415 | 143,085 | -0.23(-3.00%) |
Dec 17, 2008 | 7.499 | 7.679 | 7.377 | 7.645 | 177,786 | +0.12(+1.54%) |
Dec 16, 2008 | 7.211 | 7.529 | 7.165 | 7.529 | 150,499 | +0.48(+6.86%) |
Dec 15, 2008 | 7.097 | 7.113 | 6.936 | 7.046 | 275,266 | -0.21(-2.96%) |
Dec 12, 2008 | 6.725 | 7.261 | 6.725 | 7.261 | 242,338 | +0.30(+4.36%) |
Dec 11, 2008 | 7.290 | 7.422 | 6.888 | 6.957 | 94,642 | -0.40(-5.50%) |
Dec 10, 2008 | 7.286 | 7.397 | 7.222 | 7.362 | 295,006 | +0.13(+1.83%) |
Dec 09, 2008 | 7.404 | 7.540 | 7.160 | 7.230 | 307,740 | -0.18(-2.40%) |
Dec 08, 2008 | 7.472 | 7.472 | 7.220 | 7.407 | 44,073 | +0.30(+4.17%) |
Dec 05, 2008 | 6.734 | 7.112 | 6.600 | 7.111 | 307,635 | +0.27(+4.02%) |
Dec 04, 2008 | 7.063 | 7.122 | 6.729 | 6.836 | 97,313 | -0.19(-2.71%) |
Dec 03, 2008 | 6.663 | 7.026 | 6.663 | 7.026 | 101,119 | +0.34(+5.13%) |
Dec 02, 2008 | 6.538 | 6.734 | 6.481 | 6.684 | 103,671 | +0.15(+2.30%) |
Dec 01, 2008 | 7.043 | 7.043 | 6.534 | 6.534 | 132,564 | -0.67(-9.36%) |
Nov 28, 2008 | 7.156 | 7.218 | 7.126 | 7.209 | 32,342 | +0.03(+0.38%) |
Nov 26, 2008 | 6.799 | 7.188 | 6.799 | 7.181 | 273,246 | +0.32(+4.67%) |
Nov 25, 2008 | 6.824 | 6.877 | 6.647 | 6.861 | 95,548 | +0.09(+1.38%) |
Nov 24, 2008 | 6.295 | 6.767 | 6.295 | 6.767 | 83,306 | +0.51(+8.21%) |
Nov 21, 2008 | 6.011 | 6.254 | 5.779 | 6.254 | 140,506 | +0.28(+4.64%) |
Nov 20, 2008 | 6.347 | 6.347 | 5.977 | 5.977 | 112,670 | -0.40(-6.27%) |
Nov 19, 2008 | 6.875 | 6.909 | 6.377 | 6.377 | 68,961 | -0.47(-6.90%) |
Nov 18, 2008 | 6.993 | 6.999 | 6.625 | 6.850 | 174,455 | -0.09(-1.31%) |
Nov 17, 2008 | 6.997 | 7.147 | 6.911 | 6.940 | 107,363 | -0.18(-2.52%) |
Nov 14, 2008 | 7.406 | 7.406 | 7.099 | 7.120 | 42,185 | -0.30(-4.02%) |
Nov 13, 2008 | 6.906 | 7.418 | 6.663 | 7.418 | 165,456 | +0.45(+6.42%) |
Nov 12, 2008 | 7.079 | 7.138 | 6.895 | 6.970 | 92,182 | -0.25(-3.49%) |
Nov 11, 2008 | 7.174 | 7.290 | 7.111 | 7.222 | 27,039 | -0.09(-1.21%) |
Nov 10, 2008 | 7.784 | 7.784 | 7.311 | 7.311 | 125,079 | -0.29(-3.77%) |
Nov 07, 2008 | 7.513 | 7.597 | 7.437 | 7.597 | 66,440 | +0.20(+2.67%) |
Nov 06, 2008 | 7.709 | 7.709 | 7.397 | 7.399 | 203,792 | -0.36(-4.63%) |
Nov 05, 2008 | 8.154 | 8.161 | 7.759 | 7.759 | 69,951 | -0.47(-5.77%) |
Nov 04, 2008 | 8.152 | 8.233 | 8.052 | 8.233 | 88,899 | +0.27(+3.34%) |
Nov 03, 2008 | 7.956 | 8.084 | 7.954 | 7.968 | 214,691 | -0.00(-0.06%) |
Oct 31, 2008 | 7.804 | 8.027 | 7.804 | 7.972 | 49,270 | +0.21(+2.76%) |
Oct 30, 2008 | 7.756 | 7.784 | 7.584 | 7.758 | 115,798 | -0.02(-0.24%) |
Oct 29, 2008 | 7.547 | 7.779 | 7.413 | 7.777 | 127,798 | +0.36(+4.84%) |
Oct 28, 2008 | 6.995 | 7.579 | 6.790 | 7.417 | 123,120 | +0.45(+6.44%) |
Oct 27, 2008 | 7.004 | 7.161 | 6.772 | 6.969 | 84,138 | -0.15(-2.16%) |
Oct 24, 2008 | 6.886 | 7.232 | 6.818 | 7.122 | 70,493 | -0.12(-1.72%) |
Oct 23, 2008 | 7.579 | 7.579 | 7.006 | 7.247 | 60,500 | -0.27(-3.64%) |
Oct 22, 2008 | 7.824 | 7.824 | 7.481 | 7.521 | 43,338 | -0.48(-6.04%) |
Oct 21, 2008 | 8.113 | 8.204 | 8.004 | 8.004 | 96,600 | -0.22(-2.65%) |
Oct 20, 2008 | 7.981 | 8.222 | 7.950 | 8.222 | 16,289 | +0.29(+3.70%) |
Oct 17, 2008 | 7.759 | 8.188 | 7.759 | 7.929 | 307,190 | -0.01(-0.17%) |
Oct 16, 2008 | 7.672 | 7.943 | 7.317 | 7.943 | 34,938 | +0.15(+1.89%) |
Oct 15, 2008 | 8.204 | 8.204 | 7.795 | 7.795 | 33,930 | -0.70(-8.24%) |
Oct 14, 2008 | 8.897 | 9.120 | 8.345 | 8.495 | 100,617 | +0.16(+1.96%) |
Oct 13, 2008 | 8.347 | 8.395 | 8.165 | 8.331 | 52,918 | +0.52(+6.63%) |
Oct 10, 2008 | 7.356 | 7.970 | 7.274 | 7.813 | 178,344 | +0.06(+0.82%) |
Oct 09, 2008 | 8.588 | 8.588 | 7.727 | 7.749 | 592,168 | -0.86(-9.96%) |
Oct 08, 2008 | 8.288 | 8.756 | 8.279 | 8.606 | 74,229 | -0.07(-0.76%) |
Oct 07, 2008 | 9.229 | 9.229 | 8.672 | 8.672 | 75,742 | -0.56(-6.03%) |
Oct 06, 2008 | 9.283 | 9.308 | 8.783 | 9.229 | 170,785 | -0.31(-3.26%) |
Oct 03, 2008 | 9.999 | 10.06 | 9.540 | 9.540 | 72,640 | -0.30(-3.06%) |
Oct 02, 2008 | 10.27 | 10.27 | 9.838 | 9.842 | 807,727 | -0.46(-4.42%) |
Oct 01, 2008 | 10.27 | 10.30 | 10.17 | 10.30 | 49,970 | +0.00(+0.04%) |
Sep 30, 2008 | 10.04 | 10.30 | 9.983 | 10.29 | 170,450 | +0.31(+3.10%) |
Sep 29, 2008 | 10.57 | 10.57 | 9.967 | 9.983 | 247,755 | -0.68(-6.41%) |
Sep 26, 2008 | 10.52 | 10.67 | 10.42 | 10.67 | 0 | +0.07(+0.64%) |
Sep 25, 2008 | 10.50 | 10.64 | 10.50 | 10.60 | 494,794 | +0.16(+1.52%) |
Sep 24, 2008 | 10.59 | 10.59 | 10.44 | 10.44 | 124,903 | -0.13(-1.25%) |
Sep 23, 2008 | 10.66 | 10.75 | 10.56 | 10.57 | 44,997 | -0.15(-1.36%) |
Sep 22, 2008 | 11.19 | 11.19 | 10.72 | 10.72 | 1,347,716 | -0.53(-4.73%) |
Sep 19, 2008 | 11.14 | 11.73 | 11.06 | 11.25 | 0 | +0.47(+4.33%) |
Sep 18, 2008 | 10.35 | 10.78 | 10.06 | 10.78 | 181,227 | +0.42(+4.02%) |
Sep 17, 2008 | 10.60 | 10.60 | 10.30 | 10.36 | 37,473 | -0.33(-3.11%) |
Sep 16, 2008 | 10.28 | 10.72 | 10.28 | 10.70 | 73,234 | +0.10(+0.96%) |
Sep 15, 2008 | 10.69 | 10.87 | 10.59 | 10.60 | 37,446 | -0.36(-3.25%) |
Sep 12, 2008 | 10.77 | 10.97 | 10.77 | 10.95 | 66,220 | +0.12(+1.07%) |
Sep 11, 2008 | 10.58 | 10.84 | 10.56 | 10.84 | 34,718 | +0.00(+0.00%) |
Sep 10, 2008 | 10.77 | 10.84 | 10.62 | 10.84 | 63,527 | +0.15(+1.36%) |
Sep 09, 2008 | 11.02 | 11.08 | 10.69 | 10.69 | 19,841 | -0.35(-3.14%) |
Sep 08, 2008 | 11.08 | 11.08 | 10.89 | 11.04 | 45,873 | +0.35(+3.24%) |
Sep 05, 2008 | 10.62 | 10.71 | 10.49 | 10.69 | 0 | -0.04(-0.33%) |
Sep 04, 2008 | 10.87 | 10.87 | 10.69 | 10.73 | 50,990 | -0.22(-2.03%) |
Sep 03, 2008 | 10.82 | 10.97 | 10.82 | 10.95 | 149,245 | +0.06(+0.59%) |
Sep 02, 2008 | 10.94 | 11.10 | 10.82 | 10.88 | 53,974 | -0.03(-0.28%) |
Aug 29, 2008 | 10.90 | 10.96 | 10.88 | 10.91 | 36,861 | -0.02(-0.18%) |
Aug 28, 2008 | 10.78 | 10.95 | 10.76 | 10.93 | 18,630 | +0.22(+2.08%) |
Aug 27, 2008 | 10.68 | 10.72 | 10.68 | 10.71 | 8,527 | +0.13(+1.22%) |
Aug 26, 2008 | 10.62 | 10.62 | 10.53 | 10.58 | 13,046 | +0.01(+0.09%) |
Aug 25, 2008 | 10.64 | 10.65 | 10.56 | 10.57 | 40,905 | -0.14(-1.32%) |
Aug 22, 2008 | 10.64 | 10.73 | 10.64 | 10.71 | 23,532 | +0.11(+1.03%) |
Aug 21, 2008 | 10.57 | 10.64 | 10.55 | 10.60 | 52,324 | +0.01(+0.11%) |
Aug 20, 2008 | 10.60 | 10.67 | 10.53 | 10.59 | 32,082 | -0.02(-0.20%) |
Aug 19, 2008 | 10.69 | 10.74 | 10.61 | 10.61 | 82,431 | -0.19(-1.76%) |
Aug 18, 2008 | 10.93 | 10.97 | 10.78 | 10.80 | 17,706 | -0.17(-1.57%) |
Aug 15, 2008 | 10.94 | 11.05 | 10.92 | 10.98 | 0 | +0.08(+0.75%) |
Aug 14, 2008 | 10.79 | 10.94 | 10.79 | 10.89 | 72,895 | +0.10(+0.92%) |
Aug 13, 2008 | 10.82 | 10.85 | 10.70 | 10.80 | 74,845 | -0.06(-0.51%) |
Aug 12, 2008 | 10.99 | 11.01 | 10.84 | 10.85 | 51,074 | -0.19(-1.75%) |
Aug 11, 2008 | 10.90 | 11.15 | 10.90 | 11.04 | 47,769 | +0.16(+1.50%) |
Aug 08, 2008 | 10.59 | 10.89 | 10.59 | 10.88 | 66,792 | +0.31(+2.95%) |
Aug 07, 2008 | 10.71 | 10.74 | 10.54 | 10.57 | 9,623 | -0.23(-2.10%) |
Aug 06, 2008 | 10.72 | 10.80 | 10.66 | 10.80 | 9,517 | +0.11(+1.04%) |
Aug 05, 2008 | 10.62 | 10.69 | 10.62 | 10.69 | 5,984 | +0.25(+2.40%) |
Aug 04, 2008 | 10.56 | 10.56 | 10.42 | 10.44 | 26,054 | -0.10(-0.97%) |
Aug 01, 2008 | 10.53 | 10.56 | 10.44 | 10.54 | 88,618 | -0.01(-0.13%) |
Jul 31, 2008 | 10.52 | 10.63 | 10.52 | 10.55 | 153,051 | -0.05(-0.45%) |
Jul 30, 2008 | 10.59 | 10.65 | 10.46 | 10.60 | 27,400 | +0.07(+0.69%) |
Jul 29, 2008 | 10.53 | 10.53 | 10.21 | 10.53 | 31,057 | +0.31(+3.07%) |
Jul 28, 2008 | 10.31 | 10.31 | 10.21 | 10.21 | 36,685 | -0.15(-1.45%) |
Jul 25, 2008 | 10.34 | 10.46 | 10.32 | 10.36 | 34,348 | +0.03(+0.31%) |
Jul 24, 2008 | 10.70 | 10.70 | 10.32 | 10.33 | 69,371 | -0.42(-3.88%) |
Jul 23, 2008 | 10.65 | 10.86 | 10.59 | 10.75 | 61,960 | +0.10(+0.91%) |
Jul 22, 2008 | 10.29 | 10.67 | 10.29 | 10.65 | 46,669 | +0.26(+2.54%) |
Jul 21, 2008 | 10.44 | 10.44 | 10.34 | 10.39 | 101,088 | +0.02(+0.15%) |
Jul 18, 2008 | 10.29 | 10.37 | 10.29 | 10.37 | 55,105 | +0.01(+0.09%) |
Jul 17, 2008 | 10.24 | 10.37 | 10.08 | 10.36 | 237,643 | +0.23(+2.31%) |
Jul 16, 2008 | 9.804 | 10.13 | 9.758 | 10.13 | 49,860 | +0.28(+2.84%) |
Jul 15, 2008 | 9.720 | 9.917 | 9.582 | 9.849 | 47,149 | +0.04(+0.44%) |
Jul 14, 2008 | 10.06 | 10.06 | 9.806 | 9.806 | 87,456 | -0.24(-2.35%) |
Jul 11, 2008 | 9.949 | 10.14 | 9.877 | 10.04 | 33,754 | -0.06(-0.56%) |
Jul 10, 2008 | 10.02 | 10.14 | 9.999 | 10.10 | 34,608 | +0.07(+0.73%) |
Jul 09, 2008 | 10.31 | 10.34 | 10.03 | 10.03 | 58,489 | -0.32(-3.14%) |
Jul 08, 2008 | 9.983 | 10.35 | 9.983 | 10.35 | 52,614 | +0.35(+3.48%) |
Jul 07, 2008 | 10.15 | 10.15 | 9.904 | 10.00 | 141,861 | -0.08(-0.83%) |
Jul 04, 2008 | 10.24 | 10.24 | 10.09 | 10.09 | 211,496 | +0.00(+0.00%) |
Jul 03, 2008 | 10.24 | 10.24 | 10.09 | 10.09 | 211,496 | -0.14(-1.36%) |
Jul 02, 2008 | 10.46 | 10.46 | 10.21 | 10.23 | 818,855 | -0.16(-1.53%) |
Jul 01, 2008 | 10.29 | 10.43 | 10.24 | 10.39 | 63,861 | -0.03(-0.24%) |
Jun 30, 2008 | 10.49 | 10.52 | 10.40 | 10.41 | 121,167 | -0.05(-0.48%) |
Jun 27, 2008 | 10.49 | 10.57 | 10.41 | 10.46 | 51,369 | -0.09(-0.88%) |
Jun 26, 2008 | 10.70 | 10.72 | 10.55 | 10.55 | 46,194 | -0.27(-2.50%) |
Jun 25, 2008 | 10.80 | 10.97 | 10.80 | 10.82 | 214,414 | +0.08(+0.74%) |
Jun 24, 2008 | 10.70 | 10.85 | 10.66 | 10.74 | 60,970 | +0.00(+0.00%) |
Jun 23, 2008 | 10.92 | 10.95 | 10.74 | 10.74 | 71,857 | -0.29(-2.64%) |
Jun 20, 2008 | 11.17 | 11.17 | 11.02 | 11.04 | 112,172 | -0.18(-1.62%) |
Jun 19, 2008 | 11.12 | 11.22 | 11.07 | 11.22 | 375,307 | +0.08(+0.69%) |
Jun 18, 2008 | 11.20 | 11.22 | 11.09 | 11.14 | 112,767 | -0.14(-1.25%) |
Jun 17, 2008 | 11.45 | 11.45 | 11.28 | 11.28 | 131,380 | -0.13(-1.13%) |
Jun 16, 2008 | 11.30 | 11.44 | 11.30 | 11.41 | 75,500 | +0.08(+0.68%) |
Jun 13, 2008 | 11.26 | 11.33 | 11.22 | 11.33 | 49,899 | +0.15(+1.34%) |
Jun 12, 2008 | 11.28 | 11.30 | 11.13 | 11.18 | 40,408 | -0.09(-0.79%) |
Jun 11, 2008 | 11.39 | 11.39 | 11.21 | 11.27 | 33,266 | -0.15(-1.29%) |
Jun 10, 2008 | 11.47 | 11.48 | 11.36 | 11.42 | 9,632 | -0.02(-0.14%) |
Jun 09, 2008 | 11.55 | 11.59 | 11.42 | 11.44 | 9,755 | -0.14(-1.18%) |
Jun 06, 2008 | 11.82 | 11.82 | 11.57 | 11.57 | 46,225 | -0.30(-2.49%) |
Jun 05, 2008 | 11.74 | 11.87 | 11.74 | 11.87 | 37,803 | +0.18(+1.50%) |
Jun 04, 2008 | 11.67 | 11.77 | 11.65 | 11.69 | 109,942 | +0.04(+0.35%) |
Jun 03, 2008 | 11.71 | 11.72 | 11.57 | 11.65 | 422,707 | -0.03(-0.29%) |