Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.980 | 8.050 | 7.980 | 8.050 | 973,237 | +0.13(+1.67%) |
May 28, 2009 | 7.870 | 8.000 | 7.850 | 7.918 | 647,689 | +0.04(+0.48%) |
May 27, 2009 | 7.950 | 7.990 | 7.840 | 7.880 | 313,551 | -0.01(-0.13%) |
May 26, 2009 | 7.890 | 7.920 | 7.800 | 7.890 | 690,635 | -0.03(-0.38%) |
May 22, 2009 | 7.880 | 7.950 | 7.830 | 7.920 | 465,966 | +0.12(+1.54%) |
May 21, 2009 | 7.820 | 7.830 | 7.700 | 7.800 | 327,020 | -0.03(-0.38%) |
May 20, 2009 | 7.750 | 7.940 | 7.750 | 7.830 | 1,718,578 | +0.09(+1.16%) |
May 19, 2009 | 7.770 | 7.840 | 7.720 | 7.740 | 1,143,084 | -0.02(-0.26%) |
May 18, 2009 | 7.770 | 7.770 | 7.570 | 7.760 | 412,681 | +0.01(+0.13%) |
May 15, 2009 | 7.860 | 7.870 | 7.620 | 7.750 | 318,440 | -0.14(-1.77%) |
May 14, 2009 | 7.710 | 7.910 | 7.690 | 7.890 | 371,767 | +0.06(+0.77%) |
May 13, 2009 | 7.950 | 7.952 | 7.750 | 7.830 | 370,807 | -0.16(-2.05%) |
May 12, 2009 | 8.000 | 8.140 | 7.840 | 7.994 | 644,325 | +0.09(+1.19%) |
May 11, 2009 | 7.840 | 7.900 | 7.750 | 7.900 | 482,746 | +0.04(+0.51%) |
May 08, 2009 | 7.770 | 7.890 | 7.680 | 7.860 | 421,696 | +0.16(+2.08%) |
May 07, 2009 | 7.760 | 7.760 | 7.640 | 7.700 | 357,647 | +0.08(+1.05%) |
May 06, 2009 | 7.710 | 7.710 | 7.560 | 7.620 | 497,523 | +0.07(+0.86%) |
May 05, 2009 | 7.610 | 7.610 | 7.470 | 7.555 | 217,215 | +0.02(+0.33%) |
May 04, 2009 | 7.530 | 7.570 | 7.500 | 7.530 | 516,132 | +0.01(+0.13%) |
May 01, 2009 | 7.330 | 7.560 | 7.240 | 7.520 | 383,254 | +0.24(+3.30%) |
Apr 30, 2009 | 7.200 | 7.320 | 7.180 | 7.280 | 458,782 | +0.12(+1.68%) |
Apr 29, 2009 | 7.120 | 7.209 | 7.090 | 7.160 | 156,580 | +0.11(+1.56%) |
Apr 28, 2009 | 7.130 | 7.130 | 7.030 | 7.050 | 104,407 | -0.06(-0.85%) |
Apr 27, 2009 | 7.120 | 7.159 | 7.020 | 7.110 | 374,675 | -0.16(-2.20%) |
Apr 24, 2009 | 7.250 | 7.280 | 7.210 | 7.270 | 323,229 | +0.06(+0.83%) |
Apr 23, 2009 | 7.090 | 7.240 | 7.090 | 7.210 | 113,713 | +0.10(+1.41%) |
Apr 22, 2009 | 7.100 | 7.140 | 7.060 | 7.110 | 191,155 | -0.01(-0.14%) |
Apr 21, 2009 | 6.960 | 7.140 | 6.900 | 7.120 | 188,372 | +0.12(+1.71%) |
Apr 20, 2009 | 7.130 | 7.130 | 6.950 | 7.000 | 368,060 | -0.19(-2.64%) |
Apr 17, 2009 | 7.260 | 7.280 | 7.170 | 7.190 | 167,972 | -0.03(-0.42%) |
Apr 16, 2009 | 7.270 | 7.270 | 7.170 | 7.220 | 259,643 | +0.03(+0.42%) |
Apr 15, 2009 | 7.260 | 7.260 | 7.140 | 7.190 | 192,935 | +0.00(+0.00%) |
Apr 14, 2009 | 7.120 | 7.280 | 7.120 | 7.190 | 120,577 | +0.02(+0.28%) |
Apr 13, 2009 | 7.020 | 7.220 | 7.020 | 7.170 | 72,304 | -0.02(-0.28%) |
Apr 09, 2009 | 7.350 | 7.350 | 7.150 | 7.190 | 131,650 | +0.02(+0.28%) |
Apr 08, 2009 | 7.130 | 7.250 | 7.110 | 7.170 | 51,936 | +0.02(+0.28%) |
Apr 07, 2009 | 7.260 | 7.270 | 7.150 | 7.150 | 99,951 | -0.11(-1.52%) |
Apr 06, 2009 | 7.420 | 7.430 | 7.190 | 7.260 | 171,569 | -0.07(-0.95%) |
Apr 03, 2009 | 7.110 | 7.400 | 7.060 | 7.330 | 350,482 | +0.20(+2.81%) |
Apr 02, 2009 | 7.190 | 7.240 | 7.100 | 7.130 | 154,043 | +0.10(+1.42%) |
Apr 01, 2009 | 7.100 | 7.100 | 6.950 | 7.030 | 228,245 | -0.02(-0.28%) |
Mar 31, 2009 | 7.000 | 7.120 | 6.840 | 7.050 | 186,408 | +0.12(+1.73%) |
Mar 30, 2009 | 6.850 | 6.940 | 6.780 | 6.930 | 186,451 | -0.08(-1.14%) |
Mar 26, 2009 | 7.070 | 7.070 | 6.910 | 7.010 | 214,114 | +0.07(+1.01%) |
Mar 25, 2009 | 7.070 | 7.080 | 6.870 | 6.940 | 237,268 | -0.08(-1.11%) |
Mar 24, 2009 | 7.090 | 7.100 | 6.980 | 7.018 | 273,462 | -0.13(-1.85%) |
Mar 23, 2009 | 7.098 | 7.167 | 7.060 | 7.150 | 569,106 | +0.08(+1.13%) |
Mar 20, 2009 | 7.200 | 7.200 | 7.000 | 7.070 | 441,789 | +0.03(+0.43%) |
Mar 19, 2009 | 7.040 | 7.140 | 6.992 | 7.040 | 433,913 | +0.11(+1.59%) |
Mar 18, 2009 | 6.920 | 6.960 | 6.800 | 6.930 | 118,753 | +0.03(+0.43%) |
Mar 17, 2009 | 6.890 | 6.900 | 6.840 | 6.900 | 178,379 | +0.03(+0.44%) |
Mar 16, 2009 | 6.700 | 6.909 | 6.700 | 6.870 | 336,835 | +0.11(+1.63%) |
Mar 13, 2009 | 6.790 | 6.800 | 6.640 | 6.760 | 0 | +0.03(+0.45%) |
Mar 12, 2009 | 6.640 | 6.750 | 6.510 | 6.730 | 125,061 | +0.19(+2.90%) |
Mar 11, 2009 | 6.710 | 6.755 | 6.530 | 6.540 | 93,749 | -0.07(-1.06%) |
Mar 10, 2009 | 6.620 | 6.740 | 6.610 | 6.610 | 141,191 | +0.03(+0.46%) |
Mar 09, 2009 | 6.550 | 6.670 | 6.550 | 6.580 | 166,686 | -0.02(-0.30%) |
Mar 06, 2009 | 6.550 | 6.670 | 6.540 | 6.600 | 0 | +0.07(+1.03%) |
Mar 05, 2009 | 6.650 | 6.832 | 6.500 | 6.533 | 106,258 | -0.09(-1.32%) |
Mar 04, 2009 | 6.500 | 6.700 | 6.500 | 6.620 | 485,898 | +0.18(+2.80%) |
Mar 02, 2009 | 6.650 | 6.680 | 6.420 | 6.440 | 162,765 | -0.24(-3.59%) |
Feb 27, 2009 | 6.740 | 6.750 | 6.500 | 6.680 | 0 | -0.08(-1.18%) |
Feb 26, 2009 | 6.740 | 6.880 | 6.730 | 6.760 | 445,559 | +0.00(+0.00%) |
Feb 25, 2009 | 6.600 | 6.810 | 6.510 | 6.760 | 118,299 | +0.07(+1.05%) |
Feb 24, 2009 | 6.600 | 6.877 | 6.580 | 6.690 | 221,161 | +0.04(+0.60%) |
Feb 23, 2009 | 6.660 | 6.810 | 6.620 | 6.650 | 180,647 | -0.03(-0.45%) |
Feb 20, 2009 | 6.800 | 6.800 | 6.570 | 6.680 | 94,513 | -0.09(-1.33%) |
Feb 19, 2009 | 6.700 | 6.800 | 6.700 | 6.770 | 185,912 | +0.10(+1.50%) |
Feb 18, 2009 | 6.770 | 6.790 | 6.670 | 6.670 | 326,160 | -0.14(-2.04%) |
Feb 17, 2009 | 6.970 | 6.990 | 6.760 | 6.809 | 202,083 | -0.25(-3.55%) |
Feb 13, 2009 | 7.200 | 7.300 | 7.020 | 7.060 | 121,004 | -0.06(-0.84%) |
Feb 12, 2009 | 7.110 | 7.160 | 7.040 | 7.120 | 99,196 | -0.04(-0.56%) |
Feb 11, 2009 | 7.420 | 7.420 | 7.150 | 7.160 | 135,642 | -0.07(-0.97%) |
Feb 10, 2009 | 7.320 | 7.440 | 7.184 | 7.230 | 180,627 | -0.14(-1.90%) |
Feb 09, 2009 | 7.530 | 7.530 | 7.350 | 7.370 | 211,335 | +0.05(+0.68%) |
Feb 06, 2009 | 7.290 | 7.370 | 7.287 | 7.320 | 120,950 | +0.04(+0.55%) |
Feb 05, 2009 | 7.300 | 7.300 | 7.114 | 7.280 | 141,438 | +0.19(+2.62%) |
Feb 04, 2009 | 7.150 | 7.223 | 7.080 | 7.094 | 117,497 | -0.06(-0.78%) |
Feb 03, 2009 | 7.250 | 7.300 | 7.111 | 7.150 | 112,410 | -0.07(-0.97%) |
Feb 02, 2009 | 7.220 | 7.330 | 7.111 | 7.220 | 85,891 | -0.08(-1.10%) |
Jan 30, 2009 | 7.320 | 7.350 | 7.260 | 7.300 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 7.380 | 7.380 | 7.110 | 7.300 | 120,529 | -0.07(-0.91%) |
Jan 28, 2009 | 7.350 | 7.530 | 7.330 | 7.367 | 123,623 | -0.01(-0.18%) |
Jan 27, 2009 | 7.480 | 7.480 | 7.350 | 7.380 | 90,732 | -0.13(-1.73%) |
Jan 26, 2009 | 7.560 | 7.640 | 7.450 | 7.510 | 265,877 | +0.07(+0.94%) |
Jan 23, 2009 | 7.180 | 7.510 | 7.180 | 7.440 | 169,638 | +0.08(+1.09%) |
Jan 22, 2009 | 7.490 | 7.510 | 7.240 | 7.360 | 61,958 | -0.12(-1.60%) |
Jan 21, 2009 | 7.340 | 7.490 | 7.170 | 7.480 | 276,652 | +0.24(+3.31%) |
Jan 20, 2009 | 7.250 | 7.461 | 7.200 | 7.240 | 272,522 | -0.20(-2.69%) |
Jan 16, 2009 | 7.380 | 7.490 | 7.331 | 7.440 | 158,507 | +0.18(+2.48%) |
Jan 15, 2009 | 7.290 | 7.310 | 7.020 | 7.260 | 126,912 | +0.06(+0.83%) |
Jan 14, 2009 | 7.150 | 7.260 | 7.090 | 7.200 | 97,941 | +0.00(+0.00%) |
Jan 13, 2009 | 7.170 | 7.360 | 7.150 | 7.200 | 100,849 | -0.01(-0.14%) |
Jan 12, 2009 | 7.740 | 7.740 | 7.192 | 7.210 | 267,292 | -0.50(-6.49%) |
Jan 09, 2009 | 7.590 | 7.840 | 7.590 | 7.710 | 116,568 | +0.12(+1.58%) |
Jan 08, 2009 | 7.640 | 7.710 | 7.510 | 7.590 | 158,381 | +0.00(+0.00%) |
Jan 07, 2009 | 7.780 | 7.780 | 7.590 | 7.590 | 195,407 | -0.25(-3.19%) |
Jan 06, 2009 | 7.570 | 7.860 | 7.570 | 7.840 | 233,707 | +0.26(+3.43%) |
Jan 05, 2009 | 7.480 | 7.620 | 7.418 | 7.580 | 156,102 | +0.00(+0.00%) |
Jan 02, 2009 | 7.720 | 7.770 | 7.440 | 7.580 | 0 | +0.11(+1.47%) |
Jan 01, 2009 | 7.400 | 7.520 | 7.300 | 7.470 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.400 | 7.520 | 7.300 | 7.470 | 318,225 | +0.15(+2.05%) |
Dec 30, 2008 | 7.560 | 7.560 | 7.230 | 7.320 | 264,432 | +0.11(+1.47%) |
Dec 29, 2008 | 7.350 | 7.480 | 7.210 | 7.214 | 511,718 | -0.20(-2.65%) |
Dec 26, 2008 | 7.250 | 7.420 | 7.160 | 7.410 | 105,065 | +0.19(+2.63%) |
Dec 24, 2008 | 7.290 | 7.290 | 7.150 | 7.220 | 57,557 | +0.09(+1.26%) |
Dec 23, 2008 | 7.010 | 7.230 | 7.010 | 7.130 | 224,515 | -0.01(-0.14%) |
Dec 22, 2008 | 6.930 | 7.140 | 6.930 | 7.140 | 208,431 | +0.05(+0.71%) |
Dec 19, 2008 | 7.030 | 7.110 | 7.000 | 7.090 | 123,945 | +0.00(+0.00%) |
Dec 18, 2008 | 7.420 | 7.420 | 7.020 | 7.090 | 138,978 | -0.01(-0.14%) |
Dec 17, 2008 | 7.020 | 7.190 | 7.020 | 7.100 | 224,770 | -0.03(-0.42%) |
Dec 16, 2008 | 6.820 | 7.130 | 6.820 | 7.130 | 124,256 | +0.28(+4.09%) |
Dec 15, 2008 | 6.990 | 7.030 | 6.850 | 6.850 | 293,219 | +0.00(+0.00%) |
Dec 12, 2008 | 6.730 | 6.900 | 6.600 | 6.850 | 120,225 | +0.12(+1.78%) |
Dec 11, 2008 | 6.780 | 6.870 | 6.650 | 6.730 | 273,368 | +0.06(+0.90%) |
Dec 10, 2008 | 6.580 | 6.770 | 6.580 | 6.670 | 135,531 | +0.12(+1.83%) |
Dec 09, 2008 | 6.500 | 6.640 | 6.470 | 6.550 | 177,074 | -0.06(-0.91%) |
Dec 08, 2008 | 6.500 | 6.680 | 6.430 | 6.610 | 174,600 | +0.27(+4.26%) |
Dec 05, 2008 | 6.310 | 6.460 | 6.210 | 6.340 | 245,209 | -0.18(-2.76%) |
Dec 04, 2008 | 6.700 | 6.710 | 6.460 | 6.520 | 129,487 | -0.28(-4.12%) |
Dec 03, 2008 | 6.760 | 7.000 | 6.740 | 6.800 | 187,564 | -0.05(-0.73%) |
Dec 02, 2008 | 6.810 | 6.960 | 6.800 | 6.850 | 150,414 | -0.00(-0.00%) |
Dec 01, 2008 | 7.050 | 7.050 | 6.830 | 6.850 | 126,858 | -0.27(-3.79%) |
Nov 28, 2008 | 7.080 | 7.210 | 7.030 | 7.120 | 70,324 | -0.05(-0.67%) |
Nov 26, 2008 | 7.020 | 7.200 | 7.020 | 7.168 | 434,380 | +0.08(+1.10%) |
Nov 25, 2008 | 7.050 | 7.130 | 7.000 | 7.090 | 165,380 | -0.01(-0.14%) |
Nov 24, 2008 | 6.850 | 7.150 | 6.850 | 7.100 | 160,085 | +0.25(+3.65%) |
Nov 21, 2008 | 6.650 | 6.910 | 6.590 | 6.850 | 267,236 | +0.13(+1.93%) |
Nov 20, 2008 | 6.840 | 7.000 | 6.720 | 6.720 | 402,179 | -0.37(-5.22%) |
Nov 19, 2008 | 7.080 | 7.228 | 7.080 | 7.090 | 103,844 | +0.00(+0.00%) |
Nov 18, 2008 | 7.100 | 7.220 | 7.080 | 7.090 | 155,016 | -0.09(-1.25%) |
Nov 17, 2008 | 7.260 | 7.260 | 7.160 | 7.180 | 71,410 | -0.07(-0.97%) |
Nov 14, 2008 | 7.200 | 7.280 | 7.150 | 7.250 | 123,290 | +0.05(+0.69%) |
Nov 13, 2008 | 7.150 | 7.280 | 7.050 | 7.200 | 199,071 | +0.06(+0.84%) |
Nov 12, 2008 | 7.080 | 7.280 | 7.050 | 7.140 | 112,356 | -0.08(-1.11%) |
Nov 11, 2008 | 7.260 | 7.430 | 7.130 | 7.220 | 105,353 | -0.21(-2.83%) |
Nov 10, 2008 | 7.520 | 7.670 | 7.251 | 7.430 | 193,840 | +0.08(+1.09%) |
Nov 07, 2008 | 7.320 | 7.410 | 7.290 | 7.350 | 129,287 | -0.01(-0.13%) |
Nov 06, 2008 | 7.370 | 7.500 | 7.250 | 7.360 | 171,213 | -0.21(-2.78%) |
Nov 05, 2008 | 7.750 | 7.850 | 7.500 | 7.570 | 734,921 | -0.27(-3.44%) |
Nov 04, 2008 | 7.970 | 7.970 | 7.620 | 7.840 | 375,528 | +0.21(+2.75%) |
Nov 03, 2008 | 7.520 | 7.704 | 7.060 | 7.630 | 89,174 | +0.19(+2.55%) |
Oct 31, 2008 | 7.490 | 7.540 | 7.400 | 7.440 | 96,779 | -0.16(-2.11%) |
Oct 30, 2008 | 7.890 | 7.890 | 7.450 | 7.600 | 121,399 | -0.10(-1.30%) |
Oct 29, 2008 | 7.400 | 7.840 | 7.400 | 7.700 | 414,180 | +0.38(+5.19%) |
Oct 28, 2008 | 7.610 | 7.620 | 7.250 | 7.320 | 186,213 | -0.00(-0.06%) |
Oct 27, 2008 | 7.090 | 7.390 | 7.070 | 7.324 | 98,810 | +0.09(+1.24%) |
Oct 24, 2008 | 7.020 | 7.350 | 7.020 | 7.234 | 187,358 | -0.12(-1.57%) |
Oct 23, 2008 | 7.410 | 7.540 | 7.260 | 7.350 | 109,981 | -0.05(-0.68%) |
Oct 22, 2008 | 7.540 | 7.550 | 7.350 | 7.400 | 115,703 | -0.31(-4.02%) |
Oct 21, 2008 | 7.670 | 7.736 | 7.581 | 7.710 | 71,424 | -0.04(-0.52%) |
Oct 20, 2008 | 7.800 | 7.920 | 7.680 | 7.750 | 154,584 | +0.09(+1.17%) |
Oct 17, 2008 | 7.520 | 7.790 | 7.520 | 7.660 | 85,596 | +0.10(+1.32%) |
Oct 16, 2008 | 7.450 | 7.560 | 7.270 | 7.560 | 184,647 | +0.09(+1.20%) |
Oct 15, 2008 | 7.670 | 7.850 | 7.470 | 7.470 | 251,603 | -0.43(-5.44%) |
Oct 14, 2008 | 8.100 | 8.150 | 7.870 | 7.900 | 180,355 | -0.10(-1.20%) |
Oct 13, 2008 | 7.990 | 8.000 | 7.830 | 7.996 | 157,338 | +0.27(+3.45%) |
Oct 10, 2008 | 7.690 | 7.940 | 7.400 | 7.729 | 380,959 | -0.33(-4.10%) |
Oct 09, 2008 | 8.260 | 8.312 | 8.060 | 8.060 | 303,530 | -0.16(-1.95%) |
Oct 08, 2008 | 8.010 | 8.220 | 7.980 | 8.220 | 316,318 | +0.04(+0.49%) |
Oct 07, 2008 | 8.140 | 8.272 | 8.074 | 8.180 | 262,627 | +0.29(+3.68%) |
Oct 06, 2008 | 8.100 | 8.450 | 7.870 | 7.890 | 525,708 | -0.66(-7.72%) |
Oct 03, 2008 | 8.560 | 8.770 | 8.550 | 8.550 | 198,562 | -0.01(-0.12%) |
Oct 02, 2008 | 8.840 | 8.990 | 8.520 | 8.560 | 321,667 | -0.41(-4.57%) |
Oct 01, 2008 | 9.020 | 9.110 | 8.960 | 8.970 | 205,901 | -0.06(-0.66%) |
Sep 30, 2008 | 8.890 | 9.190 | 8.880 | 9.030 | 275,363 | -0.09(-0.99%) |
Sep 29, 2008 | 9.520 | 9.520 | 9.010 | 9.120 | 261,989 | -0.58(-5.98%) |
Sep 26, 2008 | 9.740 | 9.780 | 9.600 | 9.700 | 0 | -0.11(-1.12%) |
Sep 25, 2008 | 9.720 | 9.880 | 9.710 | 9.810 | 133,819 | -0.06(-0.61%) |
Sep 24, 2008 | 9.990 | 9.990 | 9.780 | 9.870 | 120,910 | -0.05(-0.50%) |
Sep 23, 2008 | 10.00 | 10.10 | 9.770 | 9.920 | 158,275 | -0.08(-0.80%) |
Sep 22, 2008 | 9.880 | 10.00 | 9.760 | 10.00 | 420,808 | +0.34(+3.52%) |
Sep 19, 2008 | 9.670 | 9.670 | 9.470 | 9.660 | 0 | +0.30(+3.21%) |
Sep 18, 2008 | 9.710 | 9.760 | 9.350 | 9.360 | 279,629 | -0.24(-2.50%) |
Sep 17, 2008 | 9.500 | 9.640 | 9.423 | 9.600 | 179,848 | +0.22(+2.35%) |
Sep 16, 2008 | 9.600 | 9.630 | 9.370 | 9.380 | 1,035,411 | -0.41(-4.19%) |
Sep 15, 2008 | 9.510 | 9.898 | 9.510 | 9.790 | 245,817 | -0.07(-0.71%) |
Sep 12, 2008 | 9.620 | 9.960 | 9.620 | 9.860 | 124,205 | +0.14(+1.44%) |
Sep 11, 2008 | 9.710 | 9.790 | 9.680 | 9.720 | 182,774 | -0.06(-0.61%) |
Sep 10, 2008 | 9.820 | 9.890 | 9.760 | 9.780 | 333,923 | -0.04(-0.41%) |
Sep 09, 2008 | 9.740 | 9.910 | 9.010 | 9.820 | 690,891 | -0.14(-1.41%) |
Sep 08, 2008 | 10.00 | 10.09 | 9.950 | 9.960 | 242,272 | -0.09(-0.90%) |
Sep 05, 2008 | 10.19 | 10.19 | 10.00 | 10.05 | 0 | -0.25(-2.43%) |
Sep 04, 2008 | 10.30 | 10.39 | 10.25 | 10.30 | 279,228 | -0.01(-0.10%) |
Sep 03, 2008 | 10.30 | 10.34 | 10.20 | 10.31 | 142,534 | -0.05(-0.48%) |
Sep 02, 2008 | 10.25 | 10.39 | 10.21 | 10.36 | 258,533 | -0.24(-2.26%) |
Aug 29, 2008 | 10.52 | 10.72 | 10.50 | 10.60 | 126,644 | -0.04(-0.38%) |
Aug 28, 2008 | 10.76 | 10.84 | 10.62 | 10.64 | 213,222 | -0.16(-1.48%) |
Aug 27, 2008 | 11.03 | 11.05 | 10.77 | 10.80 | 218,957 | -0.09(-0.83%) |
Aug 26, 2008 | 10.80 | 10.92 | 10.71 | 10.89 | 132,158 | -0.01(-0.09%) |
Aug 25, 2008 | 11.07 | 11.15 | 10.90 | 10.90 | 75,918 | -0.09(-0.82%) |
Aug 22, 2008 | 11.07 | 11.13 | 10.97 | 10.99 | 390,858 | -0.16(-1.43%) |
Aug 21, 2008 | 10.96 | 11.29 | 10.96 | 11.15 | 246,252 | +0.39(+3.62%) |
Aug 20, 2008 | 10.81 | 10.88 | 10.74 | 10.76 | 85,470 | +0.16(+1.51%) |
Aug 19, 2008 | 10.68 | 10.91 | 10.60 | 10.60 | 355,297 | -0.13(-1.21%) |
Aug 18, 2008 | 10.55 | 10.80 | 10.52 | 10.73 | 157,855 | +0.29(+2.78%) |
Aug 15, 2008 | 10.42 | 10.61 | 10.36 | 10.44 | 0 | -0.33(-3.06%) |
Aug 14, 2008 | 10.88 | 10.88 | 10.60 | 10.77 | 187,880 | -0.02(-0.19%) |
Aug 13, 2008 | 10.26 | 10.83 | 10.26 | 10.79 | 309,998 | +0.42(+4.05%) |
Aug 12, 2008 | 10.16 | 10.45 | 10.13 | 10.37 | 97,982 | +0.08(+0.78%) |
Aug 11, 2008 | 10.06 | 10.39 | 10.05 | 10.29 | 584,251 | +0.08(+0.78%) |
Aug 08, 2008 | 10.65 | 10.65 | 10.18 | 10.21 | 923,111 | -0.41(-3.86%) |
Aug 07, 2008 | 10.55 | 10.65 | 10.51 | 10.62 | 258,746 | +0.26(+2.51%) |
Aug 06, 2008 | 10.46 | 10.59 | 10.29 | 10.36 | 213,365 | -0.14(-1.33%) |
Aug 05, 2008 | 10.18 | 10.65 | 10.17 | 10.50 | 333,935 | +0.04(+0.38%) |
Aug 04, 2008 | 10.90 | 10.90 | 10.46 | 10.46 | 444,555 | -0.50(-4.56%) |
Aug 01, 2008 | 11.04 | 11.12 | 10.92 | 10.96 | 43,018 | -0.08(-0.72%) |
Jul 31, 2008 | 10.87 | 11.10 | 10.87 | 11.04 | 56,969 | +0.01(+0.09%) |
Jul 30, 2008 | 11.20 | 11.20 | 10.81 | 11.03 | 100,762 | +0.07(+0.64%) |
Jul 29, 2008 | 10.96 | 11.95 | 10.79 | 10.96 | 350,291 | +0.02(+0.18%) |
Jul 28, 2008 | 10.94 | 11.05 | 10.92 | 10.94 | 195,140 | -0.03(-0.27%) |
Jul 25, 2008 | 10.94 | 11.03 | 10.86 | 10.97 | 410,837 | +0.11(+1.01%) |
Jul 24, 2008 | 10.73 | 10.94 | 10.65 | 10.86 | 181,792 | +0.03(+0.28%) |
Jul 23, 2008 | 10.80 | 10.97 | 10.69 | 10.83 | 490,693 | -0.08(-0.73%) |
Jul 22, 2008 | 11.05 | 11.05 | 10.88 | 10.91 | 380,448 | -0.14(-1.27%) |
Jul 21, 2008 | 11.20 | 11.23 | 10.99 | 11.05 | 380,941 | -0.10(-0.90%) |
Jul 18, 2008 | 11.41 | 11.41 | 11.14 | 11.15 | 155,418 | -0.58(-4.94%) |
Jul 17, 2008 | 11.76 | 11.76 | 11.30 | 11.73 | 160,072 | -0.01(-0.09%) |
Jul 16, 2008 | 11.55 | 11.74 | 11.35 | 11.74 | 245,273 | +0.24(+2.09%) |
Jul 15, 2008 | 11.63 | 11.70 | 11.40 | 11.50 | 447,576 | -0.07(-0.61%) |
Jul 14, 2008 | 11.56 | 11.67 | 11.56 | 11.57 | 116,870 | -0.19(-1.62%) |
Jul 11, 2008 | 11.54 | 12.00 | 11.54 | 11.76 | 338,882 | -0.01(-0.08%) |
Jul 10, 2008 | 11.55 | 11.77 | 11.55 | 11.77 | 314,267 | +0.08(+0.68%) |
Jul 09, 2008 | 11.41 | 11.74 | 11.41 | 11.69 | 173,832 | +0.02(+0.17%) |
Jul 08, 2008 | 11.60 | 11.78 | 11.48 | 11.67 | 899,424 | -0.11(-0.93%) |
Jul 07, 2008 | 12.15 | 12.15 | 11.69 | 11.78 | 286,436 | -0.44(-3.60%) |
Jul 04, 2008 | 12.32 | 12.32 | 12.20 | 12.22 | 97,532 | +0.00(+0.00%) |
Jul 03, 2008 | 12.32 | 12.32 | 12.20 | 12.22 | 97,532 | -0.10(-0.78%) |
Jul 02, 2008 | 12.09 | 12.38 | 12.08 | 12.32 | 291,910 | +0.16(+1.28%) |
Jul 01, 2008 | 12.09 | 12.20 | 12.07 | 12.16 | 186,996 | +0.01(+0.08%) |
Jun 30, 2008 | 12.22 | 12.40 | 11.99 | 12.15 | 549,916 | -0.17(-1.36%) |
Jun 27, 2008 | 12.56 | 12.56 | 12.28 | 12.32 | 257,715 | -0.08(-0.67%) |
Jun 26, 2008 | 12.30 | 12.50 | 12.28 | 12.40 | 476,409 | +0.20(+1.64%) |
Jun 25, 2008 | 12.01 | 12.21 | 11.98 | 12.20 | 198,321 | +0.20(+1.67%) |
Jun 24, 2008 | 12.06 | 12.15 | 11.99 | 12.00 | 237,769 | -0.05(-0.41%) |
Jun 23, 2008 | 12.05 | 12.10 | 11.87 | 12.05 | 158,993 | -0.08(-0.66%) |
Jun 20, 2008 | 12.10 | 12.25 | 12.08 | 12.13 | 153,418 | -0.03(-0.25%) |
Jun 19, 2008 | 12.23 | 12.26 | 12.01 | 12.16 | 174,192 | -0.19(-1.54%) |
Jun 18, 2008 | 12.28 | 12.35 | 12.16 | 12.35 | 189,545 | +0.08(+0.65%) |
Jun 17, 2008 | 12.17 | 12.28 | 12.06 | 12.27 | 220,632 | +0.15(+1.24%) |
Jun 16, 2008 | 12.33 | 12.34 | 12.09 | 12.12 | 377,837 | +0.05(+0.41%) |
Jun 13, 2008 | 11.99 | 12.10 | 11.76 | 12.07 | 294,625 | +0.27(+2.31%) |
Jun 12, 2008 | 11.83 | 11.87 | 11.66 | 11.80 | 368,883 | -0.07(-0.61%) |
Jun 11, 2008 | 11.46 | 11.87 | 11.46 | 11.87 | 339,494 | +0.47(+4.12%) |
Jun 10, 2008 | 11.25 | 11.41 | 11.20 | 11.40 | 310,380 | +0.14(+1.24%) |
Jun 09, 2008 | 11.42 | 11.50 | 11.25 | 11.26 | 425,036 | -0.12(-1.05%) |
Jun 06, 2008 | 11.32 | 11.52 | 11.28 | 11.38 | 317,583 | +0.21(+1.88%) |
Jun 05, 2008 | 10.95 | 11.22 | 10.95 | 11.17 | 519,180 | +0.29(+2.67%) |
Jun 04, 2008 | 10.74 | 10.91 | 10.74 | 10.88 | 193,461 | +0.01(+0.09%) |
Jun 03, 2008 | 11.01 | 11.01 | 10.83 | 10.87 | 156,867 | -0.16(-1.45%) |