Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.699 | 7.799 | 7.683 | 7.726 | 5,011 | +0.11(+1.48%) |
Mar 30, 2009 | 7.739 | 7.739 | 7.540 | 7.613 | 19,247 | -0.33(-4.18%) |
Mar 26, 2009 | 7.892 | 7.972 | 7.792 | 7.945 | 16,102 | +0.21(+2.66%) |
Mar 25, 2009 | 7.899 | 7.952 | 7.707 | 7.739 | 5,094 | -0.13(-1.69%) |
Mar 24, 2009 | 8.071 | 8.071 | 7.792 | 7.872 | 16,695 | +0.04(+0.51%) |
Mar 23, 2009 | 7.840 | 7.840 | 7.800 | 7.832 | 8,606 | +0.20(+2.56%) |
Mar 20, 2009 | 7.553 | 7.732 | 7.553 | 7.636 | 4,071 | -0.04(-0.48%) |
Mar 19, 2009 | 7.520 | 7.839 | 7.520 | 7.674 | 29,276 | +0.11(+1.42%) |
Mar 18, 2009 | 7.340 | 7.577 | 7.254 | 7.566 | 13,516 | +0.19(+2.52%) |
Mar 17, 2009 | 7.188 | 7.380 | 7.188 | 7.380 | 7,678 | +0.17(+2.34%) |
Mar 16, 2009 | 7.301 | 7.357 | 7.206 | 7.212 | 17,296 | +0.06(+0.89%) |
Mar 13, 2009 | 7.128 | 7.148 | 7.054 | 7.148 | 0 | +0.13(+1.89%) |
Mar 12, 2009 | 6.816 | 7.022 | 6.790 | 7.015 | 24,806 | +0.17(+2.42%) |
Mar 11, 2009 | 6.869 | 6.897 | 6.822 | 6.849 | 9,179 | +0.02(+0.29%) |
Mar 10, 2009 | 6.656 | 6.829 | 6.656 | 6.829 | 29,966 | +0.27(+4.15%) |
Mar 09, 2009 | 6.577 | 6.654 | 6.065 | 6.557 | 72,801 | -0.11(-1.60%) |
Mar 06, 2009 | 6.769 | 6.769 | 6.503 | 6.663 | 0 | +0.01(+0.10%) |
Mar 05, 2009 | 6.796 | 6.809 | 6.600 | 6.656 | 21,217 | -0.25(-3.65%) |
Mar 04, 2009 | 6.789 | 7.003 | 6.789 | 6.909 | 19,053 | -0.01(-0.10%) |
Mar 02, 2009 | 7.154 | 7.174 | 6.902 | 6.915 | 23,639 | -0.43(-5.79%) |
Feb 27, 2009 | 7.274 | 7.467 | 7.217 | 7.340 | 0 | -0.03(-0.45%) |
Feb 26, 2009 | 7.593 | 7.608 | 7.374 | 7.374 | 14,957 | -0.10(-1.28%) |
Feb 25, 2009 | 7.460 | 7.535 | 7.380 | 7.469 | 30,269 | -0.04(-0.50%) |
Feb 24, 2009 | 7.354 | 7.526 | 7.294 | 7.507 | 24,482 | +0.24(+3.29%) |
Feb 23, 2009 | 7.546 | 7.546 | 7.254 | 7.267 | 35,277 | -0.21(-2.84%) |
Feb 20, 2009 | 7.507 | 7.549 | 7.340 | 7.480 | 16,947 | -0.12(-1.57%) |
Feb 19, 2009 | 7.732 | 7.732 | 7.573 | 7.600 | 58,133 | -0.08(-1.04%) |
Feb 18, 2009 | 7.739 | 7.752 | 7.626 | 7.679 | 27,022 | -0.25(-3.18%) |
Feb 17, 2009 | 8.038 | 8.038 | 7.845 | 7.932 | 4,290 | -0.43(-5.09%) |
Feb 13, 2009 | 8.377 | 8.390 | 8.310 | 8.357 | 455,903 | +0.15(+1.86%) |
Feb 12, 2009 | 8.148 | 8.231 | 8.111 | 8.204 | 5,404 | -0.09(-1.12%) |
Feb 11, 2009 | 8.370 | 8.390 | 8.244 | 8.297 | 4,090 | -0.07(-0.87%) |
Feb 10, 2009 | 8.623 | 8.656 | 8.370 | 8.370 | 6,778 | -0.25(-2.89%) |
Feb 09, 2009 | 8.662 | 8.669 | 8.563 | 8.619 | 25,015 | -0.05(-0.57%) |
Feb 06, 2009 | 8.549 | 8.722 | 8.549 | 8.669 | 5,517 | +0.10(+1.16%) |
Feb 05, 2009 | 8.411 | 8.569 | 8.410 | 8.569 | 7,621 | +0.11(+1.34%) |
Feb 04, 2009 | 8.457 | 8.556 | 8.457 | 8.457 | 4,952 | +0.02(+0.24%) |
Feb 03, 2009 | 8.317 | 8.470 | 8.290 | 8.437 | 29,340 | +0.05(+0.63%) |
Feb 02, 2009 | 8.211 | 8.383 | 8.211 | 8.383 | 4,445 | +0.08(+0.91%) |
Jan 30, 2009 | 8.915 | 8.915 | 8.297 | 8.308 | 0 | -0.18(-2.14%) |
Jan 29, 2009 | 8.510 | 8.641 | 8.463 | 8.490 | 8,419 | -0.13(-1.46%) |
Jan 28, 2009 | 8.589 | 8.662 | 8.543 | 8.616 | 50,189 | +0.07(+0.79%) |
Jan 27, 2009 | 8.530 | 8.596 | 8.445 | 8.548 | 13,674 | +0.02(+0.22%) |
Jan 26, 2009 | 8.383 | 8.556 | 7.453 | 8.530 | 10,004 | +0.21(+2.47%) |
Jan 23, 2009 | 8.091 | 8.324 | 8.091 | 8.324 | 6,113 | +0.07(+0.89%) |
Jan 22, 2009 | 8.191 | 8.330 | 8.144 | 8.251 | 25,920 | -0.01(-0.16%) |
Jan 21, 2009 | 8.164 | 8.264 | 8.101 | 8.264 | 6,099 | +0.16(+1.97%) |
Jan 20, 2009 | 8.304 | 8.310 | 8.104 | 8.104 | 9,908 | -0.26(-3.10%) |
Jan 16, 2009 | 8.297 | 8.390 | 8.251 | 8.364 | 18,315 | +0.19(+2.27%) |
Jan 15, 2009 | 8.104 | 8.189 | 7.945 | 8.178 | 127,972 | +0.00(+0.01%) |
Jan 14, 2009 | 8.271 | 8.271 | 8.111 | 8.176 | 17,656 | -0.21(-2.47%) |
Jan 13, 2009 | 8.377 | 8.445 | 8.350 | 8.383 | 13,066 | -0.07(-0.79%) |
Jan 12, 2009 | 8.426 | 8.510 | 8.425 | 8.450 | 6,832 | -0.15(-1.70%) |
Jan 09, 2009 | 8.596 | 8.623 | 8.533 | 8.596 | 12,894 | -0.15(-1.72%) |
Jan 08, 2009 | 8.603 | 8.755 | 8.603 | 8.746 | 12,202 | +0.14(+1.58%) |
Jan 07, 2009 | 8.702 | 8.720 | 8.583 | 8.610 | 35,553 | -0.15(-1.73%) |
Jan 06, 2009 | 8.882 | 8.955 | 8.762 | 8.762 | 11,121 | -0.03(-0.30%) |
Jan 05, 2009 | 9.008 | 9.008 | 8.769 | 8.789 | 13,831 | -0.09(-0.97%) |
Jan 02, 2009 | 8.643 | 8.875 | 8.643 | 8.875 | 0 | +0.27(+3.09%) |
Jan 01, 2009 | 7.799 | 8.609 | 7.799 | 8.609 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.799 | 8.609 | 7.799 | 8.609 | 26,110 | +0.18(+2.13%) |
Dec 30, 2008 | 8.310 | 8.430 | 8.310 | 8.430 | 23,429 | +0.14(+1.74%) |
Dec 29, 2008 | 8.470 | 8.470 | 8.151 | 8.286 | 27,558 | -0.02(-0.29%) |
Dec 26, 2008 | 8.324 | 8.337 | 8.271 | 8.310 | 15,515 | +0.05(+0.64%) |
Dec 24, 2008 | 8.251 | 8.263 | 8.244 | 8.257 | 8,830 | +0.03(+0.33%) |
Dec 23, 2008 | 8.569 | 8.569 | 8.191 | 8.231 | 131,791 | -0.17(-2.06%) |
Dec 22, 2008 | 8.955 | 8.955 | 8.350 | 8.403 | 11,561 | -0.03(-0.39%) |
Dec 19, 2008 | 8.364 | 9.462 | 8.364 | 8.437 | 72,869 | -0.12(-1.40%) |
Dec 18, 2008 | 8.437 | 8.563 | 8.335 | 8.556 | 40,358 | +0.11(+1.26%) |
Dec 17, 2008 | 8.609 | 8.609 | 8.430 | 8.450 | 69,017 | -0.19(-2.23%) |
Dec 16, 2008 | 8.636 | 8.649 | 8.423 | 8.643 | 16,352 | +0.26(+3.09%) |
Dec 15, 2008 | 8.955 | 8.955 | 8.271 | 8.383 | 27,451 | -0.09(-1.02%) |
Dec 12, 2008 | 8.403 | 8.523 | 8.357 | 8.470 | 21,369 | -0.07(-0.78%) |
Dec 11, 2008 | 8.656 | 8.775 | 8.483 | 8.536 | 30,353 | -0.07(-0.85%) |
Dec 10, 2008 | 8.829 | 8.902 | 8.443 | 8.609 | 32,788 | +0.31(+3.68%) |
Dec 09, 2008 | 8.795 | 8.795 | 8.304 | 8.304 | 23,636 | -0.20(-2.34%) |
Dec 08, 2008 | 8.536 | 8.629 | 8.457 | 8.502 | 57,820 | +0.13(+1.58%) |
Dec 05, 2008 | 8.124 | 8.370 | 7.964 | 8.370 | 15,053 | +0.17(+2.13%) |
Dec 04, 2008 | 8.629 | 8.629 | 8.085 | 8.196 | 30,367 | -0.40(-4.66%) |
Dec 03, 2008 | 8.304 | 8.616 | 8.290 | 8.596 | 42,422 | +0.37(+4.44%) |
Dec 02, 2008 | 8.702 | 8.702 | 8.178 | 8.231 | 46,887 | +0.03(+0.32%) |
Dec 01, 2008 | 8.271 | 8.576 | 8.204 | 8.204 | 18,381 | -0.52(-6.01%) |
Nov 28, 2008 | 8.609 | 8.729 | 8.543 | 8.729 | 15,133 | +0.15(+1.78%) |
Nov 26, 2008 | 8.264 | 8.656 | 8.257 | 8.576 | 21,946 | +0.15(+1.74%) |
Nov 25, 2008 | 8.085 | 8.755 | 8.085 | 8.429 | 56,855 | +0.11(+1.35%) |
Nov 24, 2008 | 8.025 | 8.383 | 7.998 | 8.317 | 13,877 | +0.36(+4.51%) |
Nov 21, 2008 | 7.321 | 7.978 | 7.321 | 7.958 | 30,597 | +0.50(+6.77%) |
Nov 20, 2008 | 7.865 | 8.045 | 7.453 | 7.453 | 41,360 | -0.62(-7.65%) |
Nov 19, 2008 | 8.390 | 8.516 | 8.071 | 8.071 | 251,131 | -0.20(-2.41%) |
Nov 18, 2008 | 8.098 | 8.516 | 8.085 | 8.271 | 16,372 | -0.18(-2.12%) |
Nov 17, 2008 | 8.277 | 8.789 | 8.277 | 8.450 | 40,021 | -0.36(-4.07%) |
Nov 14, 2008 | 7.879 | 8.809 | 7.879 | 8.809 | 7,680 | +0.39(+4.58%) |
Nov 13, 2008 | 8.277 | 8.483 | 7.879 | 8.423 | 85,729 | +0.42(+5.31%) |
Nov 12, 2008 | 8.231 | 8.231 | 7.998 | 7.998 | 34,309 | -0.26(-3.14%) |
Nov 11, 2008 | 8.204 | 8.476 | 8.191 | 8.257 | 15,788 | -0.07(-0.88%) |
Nov 10, 2008 | 8.629 | 8.629 | 8.330 | 8.330 | 22,179 | -0.09(-1.03%) |
Nov 07, 2008 | 8.470 | 8.512 | 8.350 | 8.417 | 43,334 | +0.12(+1.44%) |
Nov 06, 2008 | 8.583 | 8.603 | 8.164 | 8.297 | 71,440 | -0.33(-3.78%) |
Nov 05, 2008 | 8.908 | 8.908 | 8.504 | 8.623 | 56,132 | -0.22(-2.48%) |
Nov 04, 2008 | 9.307 | 9.307 | 8.715 | 8.842 | 39,002 | +0.17(+1.99%) |
Nov 03, 2008 | 8.981 | 8.981 | 8.596 | 8.669 | 43,840 | +0.20(+2.35%) |
Oct 31, 2008 | 8.370 | 8.696 | 8.370 | 8.470 | 28,994 | -0.07(-0.84%) |
Oct 30, 2008 | 8.822 | 8.822 | 8.284 | 8.542 | 54,794 | +0.17(+2.05%) |
Oct 29, 2008 | 8.364 | 8.596 | 8.357 | 8.370 | 30,460 | +0.15(+1.87%) |
Oct 28, 2008 | 8.191 | 8.224 | 7.646 | 8.217 | 44,174 | +0.40(+5.09%) |
Oct 27, 2008 | 7.978 | 7.978 | 7.673 | 7.819 | 16,965 | -0.11(-1.34%) |
Oct 24, 2008 | 8.742 | 8.742 | 6.836 | 7.925 | 23,122 | -0.02(-0.25%) |
Oct 23, 2008 | 8.184 | 8.344 | 7.799 | 7.945 | 49,118 | -0.13(-1.64%) |
Oct 22, 2008 | 8.231 | 8.377 | 7.799 | 8.078 | 43,480 | -0.47(-5.52%) |
Oct 21, 2008 | 8.629 | 8.709 | 8.397 | 8.550 | 16,152 | -0.13(-1.53%) |
Oct 20, 2008 | 8.330 | 8.941 | 8.231 | 8.682 | 10,427 | +0.52(+6.43%) |
Oct 17, 2008 | 7.772 | 8.463 | 7.772 | 8.158 | 136,209 | +0.09(+1.08%) |
Oct 16, 2008 | 7.985 | 8.070 | 7.553 | 8.070 | 15,721 | +0.01(+0.07%) |
Oct 15, 2008 | 8.204 | 8.231 | 8.005 | 8.065 | 18,286 | -0.50(-5.82%) |
Oct 14, 2008 | 9.141 | 9.141 | 8.091 | 8.563 | 23,048 | +0.05(+0.55%) |
Oct 13, 2008 | 7.892 | 8.516 | 7.892 | 8.516 | 38,434 | +0.86(+11.25%) |
Oct 10, 2008 | 7.752 | 7.972 | 6.656 | 7.655 | 35,773 | -0.22(-2.75%) |
Oct 09, 2008 | 8.749 | 8.749 | 7.872 | 7.872 | 23,706 | -0.62(-7.35%) |
Oct 08, 2008 | 8.429 | 9.101 | 8.271 | 8.496 | 78,674 | -0.26(-2.96%) |
Oct 07, 2008 | 9.174 | 9.174 | 8.755 | 8.755 | 5,834 | -0.39(-4.22%) |
Oct 06, 2008 | 9.393 | 9.526 | 8.775 | 9.141 | 21,515 | -0.58(-5.95%) |
Oct 03, 2008 | 10.41 | 10.41 | 9.716 | 9.719 | 28,308 | -0.15(-1.55%) |
Oct 02, 2008 | 10.11 | 10.11 | 9.825 | 9.871 | 16,152 | -0.23(-2.30%) |
Oct 01, 2008 | 9.998 | 10.12 | 9.938 | 10.10 | 57,227 | +0.11(+1.12%) |
Sep 30, 2008 | 9.360 | 10.01 | 9.360 | 9.992 | 15,583 | +0.13(+1.36%) |
Sep 29, 2008 | 10.22 | 10.22 | 9.599 | 9.858 | 27,758 | -0.49(-4.75%) |
Sep 26, 2008 | 10.24 | 10.36 | 10.22 | 10.35 | 0 | -0.01(-0.12%) |
Sep 25, 2008 | 10.16 | 10.41 | 10.16 | 10.36 | 51,543 | +0.15(+1.49%) |
Sep 24, 2008 | 10.82 | 10.82 | 9.971 | 10.21 | 33,427 | +0.03(+0.26%) |
Sep 23, 2008 | 10.35 | 10.36 | 10.18 | 10.18 | 33,066 | -0.11(-1.10%) |
Sep 22, 2008 | 10.59 | 10.60 | 10.30 | 10.30 | 42,300 | -0.29(-2.76%) |
Sep 19, 2008 | 11.47 | 11.71 | 9.818 | 10.59 | 0 | +0.19(+1.85%) |
Sep 18, 2008 | 10.74 | 10.93 | 9.865 | 10.40 | 9,202 | +0.28(+2.77%) |
Sep 17, 2008 | 10.23 | 10.30 | 10.08 | 10.12 | 21,824 | -0.29(-2.76%) |
Sep 16, 2008 | 9.925 | 10.40 | 9.925 | 10.40 | 22,583 | -0.01(-0.13%) |
Sep 15, 2008 | 10.51 | 10.61 | 10.42 | 10.42 | 17,237 | -0.35(-3.27%) |
Sep 12, 2008 | 11.13 | 11.13 | 10.59 | 10.77 | 20,271 | +0.13(+1.19%) |
Sep 11, 2008 | 10.93 | 10.93 | 10.43 | 10.64 | 29,715 | +0.02(+0.19%) |
Sep 10, 2008 | 10.55 | 10.62 | 10.55 | 10.62 | 38,937 | +0.06(+0.57%) |
Sep 09, 2008 | 10.74 | 10.74 | 10.56 | 10.56 | 13,519 | -0.17(-1.61%) |
Sep 08, 2008 | 10.86 | 10.86 | 10.65 | 10.74 | 19,327 | +0.21(+1.96%) |
Sep 05, 2008 | 10.11 | 10.53 | 10.11 | 10.53 | 0 | -0.10(-0.94%) |
Sep 04, 2008 | 10.68 | 10.72 | 10.57 | 10.63 | 17,055 | -0.13(-1.17%) |
Sep 03, 2008 | 10.75 | 10.79 | 10.70 | 10.76 | 35,601 | -0.02(-0.18%) |
Sep 02, 2008 | 10.95 | 10.99 | 10.77 | 10.77 | 88,455 | -0.09(-0.82%) |
Aug 29, 2008 | 10.97 | 10.99 | 10.86 | 10.86 | 50,879 | -0.13(-1.18%) |
Aug 28, 2008 | 10.91 | 10.99 | 10.90 | 10.99 | 70,578 | +0.11(+1.04%) |
Aug 27, 2008 | 10.76 | 10.91 | 10.76 | 10.88 | 57,289 | +0.11(+1.05%) |
Aug 26, 2008 | 10.75 | 10.78 | 10.73 | 10.77 | 163,968 | +0.08(+0.75%) |
Aug 25, 2008 | 10.83 | 10.85 | 10.66 | 10.69 | 165,550 | -0.13(-1.23%) |
Aug 22, 2008 | 10.83 | 10.83 | 10.79 | 10.82 | 9,750 | +0.06(+0.56%) |
Aug 21, 2008 | 10.76 | 10.77 | 10.71 | 10.76 | 13,886 | +0.01(+0.12%) |
Aug 20, 2008 | 10.70 | 10.76 | 10.69 | 10.75 | 15,940 | +0.05(+0.43%) |
Aug 19, 2008 | 10.76 | 10.77 | 10.70 | 10.70 | 18,642 | -0.08(-0.74%) |
Aug 18, 2008 | 10.82 | 11.00 | 10.76 | 10.78 | 11,567 | -0.01(-0.12%) |
Aug 15, 2008 | 10.77 | 10.80 | 10.74 | 10.79 | 0 | +0.07(+0.68%) |
Aug 14, 2008 | 10.77 | 10.77 | 10.67 | 10.72 | 10,758 | -0.08(-0.74%) |
Aug 13, 2008 | 10.80 | 10.81 | 10.71 | 10.80 | 82,435 | -0.02(-0.18%) |
Aug 12, 2008 | 10.83 | 10.86 | 10.76 | 10.82 | 32,250 | -0.05(-0.49%) |
Aug 11, 2008 | 10.77 | 10.94 | 10.77 | 10.87 | 20,411 | +0.07(+0.68%) |
Aug 08, 2008 | 10.30 | 10.80 | 10.29 | 10.80 | 14,762 | +0.19(+1.75%) |
Aug 07, 2008 | 10.60 | 10.72 | 10.60 | 10.62 | 10,984 | -0.13(-1.17%) |
Aug 06, 2008 | 10.70 | 10.81 | 10.69 | 10.74 | 31,779 | +0.03(+0.31%) |
Aug 05, 2008 | 10.48 | 10.71 | 10.48 | 10.71 | 13,225 | +0.19(+1.83%) |
Aug 04, 2008 | 10.61 | 10.61 | 10.52 | 10.52 | 3,579 | -0.09(-0.81%) |
Aug 01, 2008 | 10.72 | 10.72 | 10.58 | 10.60 | 10,550 | -0.17(-1.60%) |
Jul 31, 2008 | 10.77 | 10.81 | 10.74 | 10.77 | 8,342 | -0.02(-0.18%) |
Jul 30, 2008 | 10.72 | 10.79 | 10.63 | 10.79 | 8,314 | +0.17(+1.56%) |
Jul 29, 2008 | 10.63 | 10.63 | 10.56 | 10.63 | 10,034 | +0.05(+0.50%) |
Jul 28, 2008 | 10.66 | 10.66 | 10.53 | 10.58 | 4,412 | +0.01(+0.06%) |
Jul 25, 2008 | 10.59 | 10.64 | 9.639 | 10.57 | 52,169 | -0.11(-1.06%) |
Jul 24, 2008 | 10.76 | 11.15 | 10.64 | 10.68 | 13,335 | -0.08(-0.74%) |
Jul 23, 2008 | 11.24 | 11.24 | 10.70 | 10.76 | 53,128 | -0.03(-0.25%) |
Jul 22, 2008 | 10.79 | 10.83 | 10.74 | 10.79 | 5,563 | +0.08(+0.77%) |
Jul 21, 2008 | 10.65 | 10.76 | 10.65 | 10.71 | 8,374 | +0.08(+0.72%) |
Jul 18, 2008 | 10.68 | 10.69 | 10.54 | 10.63 | 10,004 | +0.06(+0.57%) |
Jul 17, 2008 | 10.64 | 10.64 | 10.54 | 10.57 | 7,002 | -0.03(-0.31%) |
Jul 16, 2008 | 10.70 | 10.70 | 10.57 | 10.60 | 5,214 | -0.11(-1.05%) |
Jul 15, 2008 | 10.72 | 10.72 | 10.72 | 10.72 | 602 | -0.10(-0.89%) |
Jul 14, 2008 | 10.79 | 10.82 | 10.77 | 10.81 | 18,205 | -0.07(-0.64%) |
Jul 11, 2008 | 11.10 | 11.10 | 10.79 | 10.88 | 10,846 | -0.00(-0.02%) |
Jul 10, 2008 | 10.94 | 10.99 | 10.88 | 10.88 | 10,617 | -0.10(-0.95%) |
Jul 09, 2008 | 10.99 | 11.00 | 10.97 | 10.99 | 2,709 | +0.13(+1.22%) |
Jul 08, 2008 | 10.81 | 10.85 | 10.76 | 10.85 | 15,721 | +0.10(+0.93%) |
Jul 07, 2008 | 10.87 | 10.89 | 10.76 | 10.76 | 7,186 | -0.06(-0.55%) |
Jul 04, 2008 | 10.89 | 10.89 | 10.81 | 10.81 | 2,274 | +0.00(+0.00%) |
Jul 03, 2008 | 10.89 | 10.89 | 10.81 | 10.81 | 2,274 | -0.15(-1.33%) |
Jul 02, 2008 | 11.09 | 11.09 | 10.96 | 10.96 | 1,053 | -0.07(-0.66%) |
Jul 01, 2008 | 10.98 | 11.07 | 10.98 | 11.03 | 5,493 | +0.03(+0.24%) |
Jun 30, 2008 | 10.83 | 11.05 | 10.83 | 11.01 | 10,025 | +0.21(+1.91%) |
Jun 27, 2008 | 10.89 | 10.95 | 10.80 | 10.80 | 3,614 | -0.14(-1.28%) |
Jun 26, 2008 | 11.13 | 11.13 | 10.93 | 10.94 | 7,592 | -0.21(-1.85%) |
Jun 25, 2008 | 11.11 | 11.26 | 11.11 | 11.15 | 25,112 | +0.05(+0.42%) |
Jun 24, 2008 | 11.13 | 11.16 | 11.10 | 11.10 | 12,042 | -0.03(-0.30%) |
Jun 23, 2008 | 11.16 | 11.65 | 11.12 | 11.13 | 31,311 | -0.02(-0.18%) |
Jun 20, 2008 | 11.23 | 11.25 | 11.11 | 11.15 | 4,031 | -0.15(-1.35%) |
Jun 19, 2008 | 11.28 | 11.33 | 11.28 | 11.31 | 4,260 | +0.04(+0.35%) |
Jun 18, 2008 | 11.29 | 11.30 | 11.23 | 11.27 | 8,529 | -0.08(-0.70%) |
Jun 17, 2008 | 11.36 | 11.37 | 11.33 | 11.35 | 4,958 | +0.03(+0.29%) |
Jun 16, 2008 | 11.30 | 11.34 | 11.22 | 11.31 | 11,890 | -0.01(-0.06%) |
Jun 13, 2008 | 11.19 | 11.33 | 11.19 | 11.32 | 6,229 | +0.13(+1.13%) |
Jun 12, 2008 | 11.32 | 11.32 | 11.19 | 11.19 | 6,579 | -0.09(-0.77%) |
Jun 11, 2008 | 11.56 | 11.56 | 11.27 | 11.28 | 17,729 | -0.13(-1.11%) |
Jun 10, 2008 | 11.33 | 11.41 | 11.33 | 11.41 | 1,317 | -0.01(-0.12%) |
Jun 09, 2008 | 11.40 | 11.44 | 11.32 | 11.42 | 35,438 | +0.05(+0.47%) |
Jun 06, 2008 | 12.63 | 12.87 | 11.37 | 11.37 | 42,202 | -0.16(-1.35%) |
Jun 05, 2008 | 11.69 | 11.69 | 11.45 | 11.52 | 7,180 | +0.10(+0.84%) |
Jun 04, 2008 | 11.28 | 11.43 | 11.28 | 11.43 | 3,477 | +0.12(+1.06%) |
Jun 03, 2008 | 11.37 | 11.37 | 11.30 | 11.31 | 5,354 | +0.01(+0.06%) |
Jun 02, 2008 | 11.34 | 11.34 | 11.29 | 11.30 | 2,676 | -0.09(-0.76%) |
May 30, 2008 | 11.49 | 11.49 | 11.35 | 11.39 | 3,350 | -0.07(-0.64%) |
May 29, 2008 | 11.35 | 11.46 | 11.35 | 11.46 | 692 | +0.15(+1.35%) |
May 28, 2008 | 11.29 | 11.31 | 11.28 | 11.31 | 2,995 | +0.01(+0.06%) |
May 27, 2008 | 11.29 | 11.30 | 11.25 | 11.30 | 1,184 | +0.05(+0.47%) |
May 26, 2008 | 11.41 | 11.41 | 11.24 | 11.25 | 0 | -0.02(-0.18%) |
May 23, 2008 | 11.41 | 11.41 | 11.24 | 11.27 | 20,966 | -0.15(-1.34%) |
May 22, 2008 | 11.46 | 11.47 | 11.38 | 11.42 | 4,284 | +0.02(+0.17%) |
May 21, 2008 | 11.66 | 11.66 | 11.39 | 11.40 | 12,316 | +0.05(+0.41%) |
May 20, 2008 | 11.42 | 11.45 | 11.35 | 11.35 | 7,222 | -0.07(-0.58%) |
May 19, 2008 | 11.42 | 11.44 | 11.39 | 11.42 | 8,110 | +0.01(+0.12%) |
May 16, 2008 | 11.36 | 11.41 | 11.33 | 11.41 | 4,103 | +0.09(+0.76%) |
May 15, 2008 | 11.27 | 11.33 | 11.19 | 11.32 | 7,985 | +0.03(+0.23%) |
May 14, 2008 | 11.25 | 11.29 | 11.25 | 11.29 | 3,329 | +0.11(+1.01%) |
May 13, 2008 | 11.15 | 11.18 | 11.13 | 11.18 | 10,755 | +0.03(+0.30%) |
May 12, 2008 | 11.09 | 11.15 | 11.09 | 11.15 | 11,473 | +0.07(+0.60%) |
May 09, 2008 | 10.97 | 11.08 | 10.97 | 11.08 | 150 | +0.09(+0.78%) |
May 08, 2008 | 10.97 | 11.05 | 10.97 | 10.99 | 5,118 | -0.01(-0.12%) |
May 07, 2008 | 11.09 | 11.09 | 11.01 | 11.01 | 1,384 | -0.11(-1.02%) |
May 06, 2008 | 11.05 | 11.12 | 10.97 | 11.12 | 6,343 | +0.04(+0.36%) |
May 05, 2008 | 11.03 | 11.08 | 11.03 | 11.08 | 2,559 | -0.05(-0.48%) |
May 02, 2008 | 11.13 | 11.19 | 11.13 | 11.13 | 6,024 | +0.06(+0.54%) |
May 01, 2008 | 10.88 | 11.07 | 10.88 | 11.07 | 14,017 | +0.22(+2.02%) |
Apr 30, 2008 | 10.85 | 10.93 | 10.84 | 10.85 | 8,616 | +0.01(+0.06%) |
Apr 29, 2008 | 10.88 | 10.88 | 10.83 | 10.85 | 5,763 | -0.03(-0.24%) |
Apr 28, 2008 | 10.87 | 10.89 | 10.85 | 10.87 | 8,363 | +0.01(+0.12%) |
Apr 25, 2008 | 10.82 | 10.96 | 10.80 | 10.86 | 7,909 | -0.01(-0.06%) |
Apr 24, 2008 | 10.86 | 10.87 | 10.74 | 10.87 | 4,091 | +0.06(+0.55%) |
Apr 23, 2008 | 10.78 | 10.83 | 10.76 | 10.81 | 6,457 | +0.08(+0.74%) |
Apr 22, 2008 | 10.79 | 10.79 | 10.71 | 10.73 | 6,074 | -0.13(-1.16%) |
Apr 21, 2008 | 11.03 | 11.03 | 10.81 | 10.85 | 7,445 | -0.06(-0.55%) |
Apr 18, 2008 | 10.91 | 11.29 | 10.89 | 10.91 | 21,807 | +0.06(+0.55%) |
Apr 17, 2008 | 10.96 | 10.96 | 10.46 | 10.85 | 4,214 | +0.00(+0.00%) |
Apr 16, 2008 | 10.76 | 10.85 | 10.70 | 10.85 | 3,387 | +0.25(+2.32%) |
Apr 15, 2008 | 10.60 | 10.64 | 10.59 | 10.61 | 3,143 | +0.05(+0.50%) |
Apr 14, 2008 | 10.57 | 10.58 | 10.56 | 10.56 | 3,925 | -0.01(-0.13%) |
Apr 11, 2008 | 10.62 | 10.62 | 10.56 | 10.57 | 21,074 | -0.05(-0.44%) |
Apr 10, 2008 | 10.66 | 10.66 | 10.59 | 10.62 | 7,677 | -0.05(-0.50%) |
Apr 09, 2008 | 10.83 | 10.83 | 10.67 | 10.67 | 4,967 | -0.03(-0.31%) |
Apr 08, 2008 | 10.71 | 10.71 | 10.70 | 10.70 | 2,559 | -0.05(-0.43%) |
Apr 07, 2008 | 10.58 | 11.03 | 10.58 | 10.75 | 9,784 | +0.12(+1.12%) |
Apr 04, 2008 | 10.76 | 10.76 | 10.63 | 10.63 | 6,021 | -0.04(-0.37%) |
Apr 03, 2008 | 10.81 | 10.81 | 10.67 | 10.67 | 2,258 | -0.04(-0.37%) |
Apr 02, 2008 | 10.66 | 10.76 | 10.66 | 10.71 | 12,193 | +0.08(+0.75%) |