Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.501 | 9.985 | 9.501 | 9.985 | 12,350 | +0.61(+6.51%) |
May 28, 2009 | 9.498 | 9.520 | 9.375 | 9.375 | 19,342 | -0.18(-1.91%) |
May 27, 2009 | 9.526 | 9.859 | 9.526 | 9.557 | 20,158 | -0.11(-1.11%) |
May 26, 2009 | 9.727 | 9.866 | 9.520 | 9.664 | 27,647 | +0.20(+2.13%) |
May 22, 2009 | 9.947 | 9.947 | 9.438 | 9.463 | 15,091 | -0.36(-3.68%) |
May 21, 2009 | 9.740 | 10.01 | 9.583 | 9.825 | 11,286 | +0.05(+0.48%) |
May 20, 2009 | 9.608 | 9.866 | 9.608 | 9.777 | 10,615 | +0.18(+1.90%) |
May 19, 2009 | 9.463 | 10.04 | 9.463 | 9.595 | 35,460 | -0.28(-2.86%) |
May 18, 2009 | 9.828 | 9.941 | 9.627 | 9.878 | 39,083 | -0.03(-0.25%) |
May 15, 2009 | 9.469 | 9.947 | 9.469 | 9.903 | 39,183 | +0.43(+4.58%) |
May 14, 2009 | 9.501 | 9.513 | 9.438 | 9.469 | 8,413 | +0.07(+0.74%) |
May 13, 2009 | 9.400 | 9.432 | 9.318 | 9.400 | 17,475 | +0.00(+0.00%) |
May 12, 2009 | 9.080 | 9.430 | 9.036 | 9.400 | 30,560 | +0.31(+3.46%) |
May 11, 2009 | 9.180 | 9.180 | 9.017 | 9.086 | 7,171 | -0.02(-0.21%) |
May 08, 2009 | 9.080 | 9.306 | 8.966 | 9.105 | 11,660 | +0.14(+1.61%) |
May 07, 2009 | 8.973 | 9.039 | 8.960 | 8.960 | 4,473 | +0.00(+0.00%) |
May 06, 2009 | 9.186 | 9.363 | 8.960 | 8.960 | 13,443 | -0.35(-3.72%) |
May 05, 2009 | 9.193 | 9.353 | 9.155 | 9.306 | 9,111 | +0.22(+2.42%) |
May 04, 2009 | 9.117 | 9.356 | 9.086 | 9.086 | 9,702 | +0.06(+0.63%) |
May 01, 2009 | 9.155 | 9.287 | 8.815 | 9.029 | 15,870 | -0.19(-2.05%) |
Apr 30, 2009 | 9.394 | 9.394 | 9.155 | 9.218 | 6,619 | -0.06(-0.61%) |
Apr 29, 2009 | 9.230 | 9.400 | 9.067 | 9.274 | 9,842 | -0.03(-0.27%) |
Apr 28, 2009 | 9.400 | 9.400 | 9.230 | 9.300 | 8,077 | -0.01(-0.07%) |
Apr 27, 2009 | 9.023 | 9.394 | 8.929 | 9.306 | 10,374 | +0.41(+4.59%) |
Apr 24, 2009 | 9.054 | 9.262 | 8.897 | 8.897 | 5,884 | -0.01(-0.14%) |
Apr 23, 2009 | 8.803 | 9.344 | 8.803 | 8.910 | 15,307 | -0.04(-0.46%) |
Apr 22, 2009 | 8.885 | 9.098 | 8.885 | 8.951 | 7,936 | +0.06(+0.67%) |
Apr 21, 2009 | 8.922 | 9.274 | 8.872 | 8.891 | 17,382 | -0.10(-1.12%) |
Apr 20, 2009 | 9.174 | 9.174 | 8.992 | 8.992 | 5,097 | -0.11(-1.24%) |
Apr 17, 2009 | 8.941 | 9.105 | 8.866 | 9.105 | 2,584 | +0.17(+1.90%) |
Apr 16, 2009 | 8.948 | 8.948 | 8.846 | 8.935 | 3,438 | -0.01(-0.14%) |
Apr 15, 2009 | 8.885 | 9.054 | 8.828 | 8.948 | 5,356 | +0.03(+0.35%) |
Apr 14, 2009 | 9.274 | 9.274 | 8.903 | 8.916 | 3,688 | -0.52(-5.47%) |
Apr 13, 2009 | 9.100 | 9.432 | 9.086 | 9.432 | 5,657 | +0.33(+3.66%) |
Apr 09, 2009 | 8.891 | 9.274 | 8.891 | 9.098 | 12,309 | +0.21(+2.33%) |
Apr 08, 2009 | 8.866 | 9.086 | 8.859 | 8.891 | 10,000 | -0.09(-0.98%) |
Apr 07, 2009 | 9.136 | 9.149 | 8.819 | 8.979 | 9,496 | +0.05(+0.56%) |
Apr 06, 2009 | 9.117 | 9.117 | 8.784 | 8.929 | 15,426 | -0.01(-0.14%) |
Apr 03, 2009 | 9.048 | 9.149 | 8.813 | 8.941 | 8,906 | +0.07(+0.78%) |
Apr 02, 2009 | 8.803 | 9.180 | 8.803 | 8.872 | 9,610 | +0.13(+1.51%) |
Apr 01, 2009 | 8.803 | 8.929 | 8.683 | 8.740 | 7,443 | -0.08(-0.86%) |
Mar 31, 2009 | 8.790 | 9.111 | 8.715 | 8.815 | 9,690 | +0.24(+2.79%) |
Mar 30, 2009 | 8.677 | 8.683 | 8.577 | 8.577 | 2,832 | -0.23(-2.57%) |
Mar 26, 2009 | 8.767 | 8.803 | 8.765 | 8.803 | 1,848 | +0.00(+0.00%) |
Mar 25, 2009 | 8.765 | 8.803 | 8.709 | 8.803 | 5,451 | +0.08(+0.87%) |
Mar 24, 2009 | 8.551 | 8.727 | 8.551 | 8.727 | 1,431 | +0.02(+0.22%) |
Mar 23, 2009 | 8.765 | 8.786 | 8.451 | 8.709 | 19,394 | +0.18(+2.14%) |
Mar 20, 2009 | 8.407 | 8.646 | 8.407 | 8.526 | 19,688 | -0.19(-2.13%) |
Mar 19, 2009 | 8.960 | 9.287 | 8.495 | 8.712 | 6,679 | -0.12(-1.39%) |
Mar 18, 2009 | 8.778 | 8.992 | 8.614 | 8.834 | 3,750 | +0.21(+2.48%) |
Mar 17, 2009 | 9.086 | 9.086 | 8.621 | 8.621 | 5,650 | -0.31(-3.52%) |
Mar 16, 2009 | 8.482 | 9.061 | 8.399 | 8.935 | 14,041 | +0.32(+3.68%) |
Mar 13, 2009 | 8.489 | 8.809 | 8.388 | 8.617 | 8,549 | +0.19(+2.22%) |
Mar 12, 2009 | 8.174 | 8.431 | 8.143 | 8.431 | 10,049 | +0.29(+3.54%) |
Mar 11, 2009 | 8.325 | 8.520 | 8.055 | 8.143 | 7,802 | -0.25(-2.92%) |
Mar 10, 2009 | 8.105 | 8.564 | 8.105 | 8.388 | 6,269 | +0.15(+1.83%) |
Mar 09, 2009 | 8.382 | 8.470 | 8.055 | 8.237 | 14,474 | -0.18(-2.09%) |
Mar 06, 2009 | 8.268 | 8.489 | 8.174 | 8.413 | 17,840 | -0.14(-1.62%) |
Mar 05, 2009 | 8.438 | 8.551 | 8.180 | 8.551 | 18,256 | +0.10(+1.19%) |
Mar 04, 2009 | 8.514 | 8.624 | 8.206 | 8.451 | 6,905 | -0.32(-3.66%) |
Mar 02, 2009 | 8.790 | 8.790 | 8.489 | 8.771 | 10,669 | -0.19(-2.11%) |
Feb 27, 2009 | 8.960 | 8.960 | 8.912 | 8.960 | 4,112 | -0.07(-0.73%) |
Feb 26, 2009 | 9.180 | 9.383 | 9.026 | 9.026 | 9,512 | -0.22(-2.41%) |
Feb 25, 2009 | 8.960 | 9.249 | 8.960 | 9.249 | 2,473 | +0.19(+2.15%) |
Feb 24, 2009 | 9.306 | 9.350 | 9.054 | 9.054 | 14,777 | -0.29(-3.10%) |
Feb 23, 2009 | 9.639 | 9.809 | 9.086 | 9.344 | 16,291 | -0.09(-1.00%) |
Feb 20, 2009 | 9.935 | 9.935 | 9.438 | 9.438 | 7,524 | +0.13(+1.35%) |
Feb 19, 2009 | 9.520 | 9.570 | 9.312 | 9.312 | 6,014 | -0.12(-1.27%) |
Feb 18, 2009 | 9.507 | 9.539 | 9.432 | 9.432 | 8,785 | -0.12(-1.25%) |
Feb 17, 2009 | 9.589 | 9.941 | 9.438 | 9.551 | 7,277 | -0.04(-0.39%) |
Feb 13, 2009 | 9.664 | 9.746 | 9.589 | 9.589 | 9,636 | -0.19(-1.99%) |
Feb 12, 2009 | 9.784 | 9.803 | 9.759 | 9.784 | 2,458 | -0.25(-2.48%) |
Feb 11, 2009 | 9.941 | 10.06 | 9.752 | 10.03 | 8,541 | +0.29(+2.94%) |
Feb 10, 2009 | 9.759 | 9.847 | 9.746 | 9.746 | 1,768 | +0.00(+0.00%) |
Feb 09, 2009 | 9.715 | 9.749 | 9.715 | 9.746 | 1,464 | -0.01(-0.13%) |
Feb 06, 2009 | 9.733 | 9.872 | 9.715 | 9.759 | 6,735 | -0.08(-0.83%) |
Feb 05, 2009 | 10.05 | 10.05 | 9.740 | 9.840 | 11,218 | +0.13(+1.29%) |
Feb 04, 2009 | 9.601 | 9.840 | 9.601 | 9.715 | 44,096 | +0.08(+0.85%) |
Feb 03, 2009 | 9.633 | 9.784 | 9.633 | 9.633 | 16,826 | -0.11(-1.16%) |
Feb 02, 2009 | 9.677 | 9.746 | 9.620 | 9.746 | 7,309 | -0.09(-0.93%) |
Jan 30, 2009 | 9.916 | 9.938 | 9.746 | 9.837 | 3,562 | -0.20(-2.02%) |
Jan 29, 2009 | 9.576 | 10.12 | 9.576 | 10.04 | 8,572 | +0.29(+3.02%) |
Jan 28, 2009 | 9.746 | 9.834 | 9.551 | 9.746 | 8,436 | +0.07(+0.76%) |
Jan 27, 2009 | 9.454 | 9.784 | 9.454 | 9.672 | 5,935 | -0.17(-1.71%) |
Jan 26, 2009 | 9.740 | 9.840 | 9.583 | 9.840 | 15,983 | +0.25(+2.62%) |
Jan 23, 2009 | 9.262 | 10.04 | 9.262 | 9.589 | 21,371 | -0.04(-0.39%) |
Jan 22, 2009 | 9.369 | 9.652 | 9.312 | 9.626 | 11,291 | +0.19(+2.06%) |
Jan 21, 2009 | 9.696 | 9.696 | 9.230 | 9.432 | 89,020 | -0.07(-0.73%) |
Jan 20, 2009 | 9.746 | 9.878 | 9.501 | 9.501 | 4,497 | -0.33(-3.39%) |
Jan 16, 2009 | 9.834 | 9.844 | 9.350 | 9.834 | 11,657 | -0.21(-2.13%) |
Jan 15, 2009 | 9.828 | 10.05 | 9.828 | 10.05 | 4,128 | +0.02(+0.19%) |
Jan 14, 2009 | 9.589 | 10.06 | 9.564 | 10.03 | 13,774 | +0.25(+2.51%) |
Jan 13, 2009 | 9.922 | 9.922 | 9.557 | 9.783 | 9,133 | +0.16(+1.63%) |
Jan 12, 2009 | 10.06 | 10.08 | 9.507 | 9.627 | 7,870 | -0.21(-2.17%) |
Jan 09, 2009 | 9.891 | 10.06 | 9.444 | 9.840 | 1,894 | -0.22(-2.19%) |
Jan 08, 2009 | 9.746 | 10.06 | 9.457 | 10.06 | 9,631 | +0.36(+3.76%) |
Jan 07, 2009 | 9.777 | 9.777 | 9.570 | 9.696 | 41,330 | +0.09(+0.98%) |
Jan 06, 2009 | 9.847 | 9.847 | 9.463 | 9.601 | 37,940 | -0.43(-4.25%) |
Jan 05, 2009 | 10.34 | 10.37 | 10.03 | 10.03 | 2,702 | -0.15(-1.49%) |
Jan 02, 2009 | 9.866 | 10.18 | 9.866 | 10.18 | 8,166 | +0.19(+1.89%) |
Dec 31, 2008 | 9.117 | 9.991 | 9.042 | 9.991 | 35,136 | +0.97(+10.73%) |
Dec 30, 2008 | 8.929 | 9.023 | 8.872 | 9.023 | 9,682 | +0.22(+2.50%) |
Dec 29, 2008 | 8.841 | 9.062 | 8.803 | 8.803 | 10,362 | -0.09(-0.99%) |
Dec 26, 2008 | 8.759 | 9.111 | 8.759 | 8.891 | 11,768 | -0.11(-1.26%) |
Dec 24, 2008 | 8.948 | 9.080 | 8.832 | 9.004 | 4,788 | -0.10(-1.11%) |
Dec 23, 2008 | 8.992 | 9.111 | 8.759 | 9.105 | 8,289 | +0.04(+0.42%) |
Dec 22, 2008 | 9.149 | 9.180 | 8.797 | 9.067 | 11,046 | -0.08(-0.89%) |
Dec 19, 2008 | 9.117 | 9.312 | 9.042 | 9.149 | 27,766 | +0.03(+0.28%) |
Dec 18, 2008 | 8.872 | 9.318 | 8.772 | 9.124 | 23,599 | +0.15(+1.68%) |
Dec 17, 2008 | 9.023 | 9.117 | 8.866 | 8.973 | 13,456 | -0.03(-0.38%) |
Dec 16, 2008 | 8.941 | 9.007 | 8.781 | 9.007 | 61,175 | +0.20(+2.24%) |
Dec 15, 2008 | 9.394 | 9.419 | 8.691 | 8.809 | 21,390 | -0.74(-7.77%) |
Dec 12, 2008 | 9.363 | 9.551 | 9.124 | 9.551 | 12,572 | +0.20(+2.15%) |
Dec 11, 2008 | 9.495 | 9.645 | 9.337 | 9.350 | 7,048 | -0.14(-1.52%) |
Dec 10, 2008 | 9.369 | 9.746 | 9.369 | 9.495 | 11,156 | +0.06(+0.67%) |
Dec 09, 2008 | 9.545 | 9.960 | 9.337 | 9.432 | 17,188 | -0.38(-3.91%) |
Dec 08, 2008 | 10.06 | 10.06 | 9.661 | 9.815 | 9,144 | -0.23(-2.32%) |
Dec 05, 2008 | 9.595 | 10.06 | 9.306 | 10.05 | 10,614 | -0.01(-0.13%) |
Dec 04, 2008 | 9.627 | 10.06 | 9.627 | 10.06 | 5,308 | +0.01(+0.06%) |
Dec 03, 2008 | 9.985 | 10.05 | 9.451 | 10.05 | 7,304 | +0.43(+4.44%) |
Dec 02, 2008 | 9.432 | 9.633 | 9.363 | 9.627 | 6,019 | +0.44(+4.79%) |
Dec 01, 2008 | 10.06 | 10.06 | 9.186 | 9.186 | 8,368 | -0.87(-8.63%) |
Nov 28, 2008 | 9.809 | 10.05 | 9.444 | 10.05 | 3,524 | +0.00(+0.00%) |
Nov 26, 2008 | 10.06 | 10.06 | 9.777 | 10.05 | 12,828 | -0.00(-0.00%) |
Nov 25, 2008 | 9.979 | 10.06 | 9.155 | 10.05 | 19,598 | +0.31(+3.16%) |
Nov 24, 2008 | 9.098 | 9.746 | 9.070 | 9.746 | 9,170 | +0.09(+0.91%) |
Nov 21, 2008 | 8.941 | 10.05 | 8.941 | 9.658 | 9,524 | +0.35(+3.78%) |
Nov 20, 2008 | 9.784 | 9.891 | 8.960 | 9.306 | 29,383 | -0.75(-7.50%) |
Nov 19, 2008 | 9.237 | 10.63 | 9.237 | 10.06 | 4,632 | +0.63(+6.67%) |
Nov 18, 2008 | 8.847 | 9.432 | 8.834 | 9.432 | 15,957 | +0.62(+6.99%) |
Nov 17, 2008 | 9.117 | 9.356 | 8.815 | 8.815 | 7,675 | -0.49(-5.27%) |
Nov 14, 2008 | 9.117 | 9.413 | 9.117 | 9.306 | 1,510 | -0.10(-1.11%) |
Nov 13, 2008 | 9.425 | 9.432 | 9.117 | 9.410 | 7,765 | +0.16(+1.74%) |
Nov 12, 2008 | 9.337 | 9.337 | 9.249 | 9.249 | 4,634 | -0.09(-0.94%) |
Nov 11, 2008 | 9.947 | 9.947 | 9.281 | 9.337 | 5,127 | -0.48(-4.93%) |
Nov 10, 2008 | 9.979 | 9.979 | 9.274 | 9.822 | 15,296 | +0.28(+2.89%) |
Nov 07, 2008 | 10.34 | 10.34 | 8.986 | 9.546 | 2,067 | +0.51(+5.65%) |
Nov 06, 2008 | 9.545 | 9.551 | 8.998 | 9.036 | 8,370 | -0.21(-2.24%) |
Nov 05, 2008 | 9.054 | 9.243 | 9.054 | 9.243 | 9,850 | +0.19(+2.08%) |
Nov 04, 2008 | 8.960 | 10.15 | 8.960 | 9.054 | 45,200 | +0.10(+1.12%) |
Nov 03, 2008 | 8.954 | 8.954 | 8.922 | 8.954 | 318 | -0.12(-1.32%) |
Oct 31, 2008 | 9.017 | 9.381 | 8.677 | 9.073 | 8,941 | +0.25(+2.85%) |
Oct 30, 2008 | 8.451 | 9.266 | 8.451 | 8.822 | 14,046 | +0.00(+0.00%) |
Oct 29, 2008 | 8.809 | 9.029 | 8.803 | 8.822 | 6,418 | +0.02(+0.21%) |
Oct 28, 2008 | 8.803 | 9.293 | 8.784 | 8.803 | 16,301 | -0.24(-2.64%) |
Oct 27, 2008 | 9.061 | 9.362 | 8.803 | 9.042 | 6,837 | +0.27(+3.08%) |
Oct 24, 2008 | 8.929 | 9.592 | 8.646 | 8.771 | 4,464 | -0.25(-2.79%) |
Oct 23, 2008 | 9.249 | 9.249 | 8.960 | 9.023 | 9,540 | -0.52(-5.41%) |
Oct 22, 2008 | 9.004 | 9.677 | 8.960 | 9.539 | 9,664 | +0.26(+2.85%) |
Oct 21, 2008 | 9.363 | 9.363 | 9.134 | 9.274 | 5,291 | +0.01(+0.07%) |
Oct 20, 2008 | 9.318 | 9.432 | 9.048 | 9.268 | 3,657 | +0.42(+4.76%) |
Oct 17, 2008 | 8.921 | 9.007 | 8.837 | 8.847 | 4,387 | -0.02(-0.21%) |
Oct 16, 2008 | 8.790 | 8.866 | 8.778 | 8.866 | 4,061 | +0.07(+0.82%) |
Oct 15, 2008 | 8.866 | 9.215 | 8.573 | 8.794 | 8,400 | -0.08(-0.96%) |
Oct 14, 2008 | 9.589 | 9.589 | 8.872 | 8.878 | 7,500 | -0.24(-2.62%) |
Oct 13, 2008 | 9.186 | 9.212 | 9.117 | 9.117 | 1,599 | +0.31(+3.57%) |
Oct 10, 2008 | 8.206 | 8.997 | 8.174 | 8.803 | 23,887 | -0.00(-0.00%) |
Oct 09, 2008 | 8.797 | 9.060 | 8.683 | 8.803 | 12,907 | -0.19(-2.17%) |
Oct 08, 2008 | 8.646 | 9.432 | 8.495 | 8.998 | 96,755 | -0.20(-2.14%) |
Oct 07, 2008 | 9.463 | 9.733 | 9.194 | 9.194 | 8,486 | -0.39(-4.12%) |
Oct 06, 2008 | 10.41 | 10.53 | 9.381 | 9.589 | 35,058 | -0.94(-8.95%) |
Oct 03, 2008 | 10.53 | 10.56 | 10.45 | 10.53 | 3,339 | -0.06(-0.53%) |
Oct 02, 2008 | 10.56 | 10.59 | 10.53 | 10.59 | 2,550 | +0.06(+0.54%) |
Oct 01, 2008 | 10.49 | 10.55 | 10.49 | 10.53 | 4,325 | -0.01(-0.06%) |
Sep 30, 2008 | 10.53 | 10.65 | 10.53 | 10.54 | 3,021 | -0.09(-0.83%) |
Sep 29, 2008 | 10.63 | 10.66 | 10.44 | 10.63 | 3,864 | +0.05(+0.48%) |
Sep 26, 2008 | 10.69 | 10.78 | 10.58 | 10.58 | 5,116 | -0.15(-1.41%) |
Sep 25, 2008 | 10.80 | 11.02 | 10.71 | 10.73 | 9,564 | -0.04(-0.41%) |
Sep 24, 2008 | 10.54 | 10.89 | 10.54 | 10.77 | 11,290 | -0.01(-0.12%) |
Sep 23, 2008 | 10.74 | 10.80 | 10.72 | 10.78 | 5,170 | +0.19(+1.78%) |
Sep 22, 2008 | 10.83 | 10.83 | 10.51 | 10.59 | 5,066 | +0.06(+0.60%) |
Sep 19, 2008 | 10.70 | 10.74 | 10.53 | 10.53 | 9,567 | -0.31(-2.84%) |
Sep 18, 2008 | 10.69 | 10.89 | 10.51 | 10.84 | 6,523 | +0.21(+2.01%) |
Sep 17, 2008 | 10.56 | 10.65 | 10.48 | 10.63 | 5,148 | -0.13(-1.17%) |
Sep 16, 2008 | 10.78 | 10.93 | 10.69 | 10.75 | 5,009 | -0.13(-1.16%) |
Sep 15, 2008 | 10.87 | 11.00 | 10.82 | 10.88 | 1,965 | -0.14(-1.26%) |
Sep 12, 2008 | 10.74 | 11.02 | 10.69 | 11.02 | 1,097 | +0.30(+2.76%) |
Sep 11, 2008 | 10.69 | 10.73 | 10.69 | 10.72 | 2,450 | +0.01(+0.06%) |
Sep 10, 2008 | 10.47 | 10.78 | 10.47 | 10.71 | 8,721 | +0.05(+0.47%) |
Sep 09, 2008 | 10.62 | 10.66 | 10.59 | 10.66 | 3,220 | +0.03(+0.30%) |
Sep 08, 2008 | 10.85 | 10.85 | 10.63 | 10.63 | 4,135 | +0.02(+0.18%) |
Sep 05, 2008 | 10.44 | 10.63 | 10.38 | 10.61 | 9,494 | +0.00(+0.03%) |
Sep 04, 2008 | 10.91 | 10.91 | 10.41 | 10.61 | 4,858 | -0.37(-3.41%) |
Sep 03, 2008 | 10.96 | 10.98 | 10.91 | 10.98 | 5,114 | +0.08(+0.69%) |
Sep 02, 2008 | 11.00 | 11.00 | 10.91 | 10.91 | 1,793 | -0.06(-0.57%) |
Aug 29, 2008 | 10.97 | 11.31 | 10.97 | 10.97 | 3,905 | +0.00(+0.00%) |
Aug 28, 2008 | 11.39 | 11.44 | 10.97 | 10.97 | 15,267 | -0.25(-2.24%) |
Aug 27, 2008 | 11.32 | 11.46 | 11.22 | 11.22 | 4,192 | -0.06(-0.50%) |
Aug 26, 2008 | 11.53 | 11.59 | 11.28 | 11.28 | 7,789 | -0.35(-3.03%) |
Aug 25, 2008 | 11.63 | 11.63 | 11.56 | 11.63 | 6,288 | +0.13(+1.09%) |
Aug 22, 2008 | 11.63 | 11.63 | 11.32 | 11.51 | 9,486 | -0.12(-1.03%) |
Aug 21, 2008 | 11.05 | 11.63 | 11.05 | 11.63 | 5,264 | +0.36(+3.24%) |
Aug 20, 2008 | 11.15 | 11.32 | 11.15 | 11.26 | 1,914 | -0.06(-0.50%) |
Aug 19, 2008 | 11.47 | 11.48 | 11.07 | 11.32 | 5,749 | -0.09(-0.77%) |
Aug 18, 2008 | 11.46 | 11.48 | 11.36 | 11.41 | 9,766 | +0.21(+1.91%) |
Aug 15, 2008 | 11.26 | 11.29 | 11.19 | 11.19 | 10,016 | +0.03(+0.28%) |
Aug 14, 2008 | 11.06 | 11.16 | 10.94 | 11.16 | 14,553 | +0.15(+1.38%) |
Aug 13, 2008 | 10.85 | 11.05 | 10.83 | 11.01 | 5,447 | +0.04(+0.34%) |
Aug 12, 2008 | 11.06 | 11.06 | 10.83 | 10.97 | 4,831 | -0.09(-0.80%) |
Aug 11, 2008 | 10.85 | 11.06 | 10.85 | 11.06 | 18,742 | +0.08(+0.74%) |
Aug 08, 2008 | 10.51 | 10.98 | 10.50 | 10.98 | 7,221 | +0.29(+2.71%) |
Aug 07, 2008 | 10.66 | 10.75 | 10.66 | 10.69 | 3,657 | -0.17(-1.56%) |
Aug 06, 2008 | 11.00 | 11.00 | 10.85 | 10.86 | 2,034 | -0.14(-1.31%) |
Aug 05, 2008 | 10.79 | 11.00 | 10.59 | 11.00 | 8,246 | +0.22(+2.04%) |
Aug 04, 2008 | 10.78 | 10.78 | 10.48 | 10.78 | 3,894 | +0.09(+0.88%) |
Aug 01, 2008 | 10.69 | 10.78 | 10.64 | 10.69 | 4,635 | +0.01(+0.06%) |
Jul 31, 2008 | 10.57 | 10.68 | 10.53 | 10.68 | 6,110 | +0.11(+1.07%) |
Jul 30, 2008 | 10.56 | 10.64 | 10.44 | 10.57 | 4,017 | -0.09(-0.83%) |
Jul 29, 2008 | 10.66 | 10.69 | 10.52 | 10.66 | 9,462 | +0.21(+2.05%) |
Jul 28, 2008 | 10.67 | 10.69 | 10.44 | 10.44 | 15,181 | -0.16(-1.54%) |
Jul 25, 2008 | 10.75 | 10.75 | 10.44 | 10.61 | 2,110 | +0.00(+0.00%) |
Jul 24, 2008 | 10.79 | 10.79 | 10.21 | 10.61 | 15,439 | -0.18(-1.69%) |
Jul 23, 2008 | 10.80 | 10.80 | 10.66 | 10.79 | 11,024 | +0.12(+1.09%) |
Jul 22, 2008 | 10.67 | 10.67 | 10.66 | 10.67 | 3,393 | -0.10(-0.96%) |
Jul 21, 2008 | 10.94 | 11.00 | 10.66 | 10.78 | 3,400 | +0.03(+0.23%) |
Jul 18, 2008 | 10.66 | 10.83 | 10.66 | 10.75 | 9,675 | +0.05(+0.46%) |
Jul 17, 2008 | 10.92 | 10.92 | 10.47 | 10.70 | 12,455 | -0.06(-0.51%) |
Jul 16, 2008 | 10.93 | 11.00 | 10.76 | 10.76 | 2,703 | -0.06(-0.52%) |
Jul 15, 2008 | 11.00 | 11.00 | 10.81 | 10.81 | 3,446 | -0.19(-1.71%) |
Jul 14, 2008 | 11.00 | 11.12 | 10.43 | 11.00 | 32,076 | +0.00(+0.00%) |
Jul 11, 2008 | 11.02 | 11.07 | 10.99 | 11.00 | 4,871 | -0.01(-0.12%) |
Jul 10, 2008 | 11.25 | 11.31 | 11.02 | 11.02 | 4,241 | -0.11(-1.02%) |
Jul 09, 2008 | 11.31 | 11.31 | 11.13 | 11.13 | 6,802 | -0.04(-0.34%) |
Jul 08, 2008 | 11.17 | 11.17 | 11.17 | 11.17 | 968 | -0.01(-0.11%) |
Jul 07, 2008 | 11.32 | 11.48 | 11.17 | 11.18 | 5,106 | -0.18(-1.60%) |
Jul 04, 2008 | 11.58 | 11.58 | 11.36 | 11.36 | 1,782 | +0.00(+0.00%) |
Jul 03, 2008 | 11.58 | 11.58 | 11.36 | 11.36 | 1,782 | -0.04(-0.33%) |
Jul 02, 2008 | 11.45 | 11.47 | 11.40 | 11.40 | 2,856 | +0.01(+0.05%) |
Jul 01, 2008 | 11.53 | 11.56 | 11.32 | 11.39 | 3,284 | -0.17(-1.47%) |
Jun 30, 2008 | 11.34 | 11.56 | 11.26 | 11.56 | 11,430 | +0.25(+2.17%) |
Jun 27, 2008 | 11.32 | 11.44 | 11.32 | 11.32 | 5,951 | -0.06(-0.55%) |
Jun 26, 2008 | 11.50 | 11.55 | 11.33 | 11.38 | 9,170 | -0.04(-0.39%) |
Jun 25, 2008 | 11.59 | 11.59 | 11.42 | 11.43 | 2,727 | -0.07(-0.57%) |
Jun 24, 2008 | 11.44 | 11.59 | 11.44 | 11.49 | 3,850 | -0.03(-0.25%) |
Jun 23, 2008 | 11.64 | 11.65 | 11.46 | 11.52 | 5,940 | -0.22(-1.87%) |
Jun 20, 2008 | 11.61 | 11.80 | 11.44 | 11.74 | 4,573 | +0.13(+1.14%) |
Jun 19, 2008 | 11.63 | 11.64 | 11.39 | 11.61 | 8,392 | -0.03(-0.22%) |
Jun 18, 2008 | 11.38 | 11.63 | 11.38 | 11.63 | 5,429 | +0.21(+1.82%) |
Jun 17, 2008 | 11.75 | 11.80 | 11.42 | 11.42 | 12,206 | -0.16(-1.36%) |
Jun 16, 2008 | 11.60 | 11.60 | 11.58 | 11.58 | 1,418 | -0.11(-0.97%) |
Jun 13, 2008 | 11.59 | 11.70 | 11.54 | 11.70 | 5,504 | +0.03(+0.27%) |
Jun 12, 2008 | 11.60 | 11.72 | 11.55 | 11.66 | 10,087 | +0.09(+0.76%) |
Jun 11, 2008 | 11.90 | 11.90 | 11.58 | 11.58 | 3,137 | -0.21(-1.81%) |
Jun 10, 2008 | 11.64 | 11.86 | 11.61 | 11.79 | 4,554 | +0.01(+0.05%) |
Jun 09, 2008 | 11.71 | 11.87 | 11.54 | 11.78 | 10,471 | +0.15(+1.30%) |
Jun 06, 2008 | 11.74 | 11.74 | 11.49 | 11.63 | 1,308 | -0.02(-0.16%) |
Jun 05, 2008 | 11.46 | 11.70 | 11.46 | 11.65 | 9,970 | +0.14(+1.26%) |
Jun 04, 2008 | 11.63 | 11.63 | 11.44 | 11.51 | 5,660 | -0.06(-0.49%) |
Jun 03, 2008 | 11.41 | 11.61 | 11.41 | 11.56 | 6,652 | -0.01(-0.05%) |