Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 16, 2009 | 9.242 | 9.308 | 9.024 | 9.077 | 391,370 | -0.07(-0.72%) |
Jun 15, 2009 | 9.381 | 9.526 | 8.879 | 9.143 | 818,756 | -0.35(-3.69%) |
Jun 12, 2009 | 9.440 | 9.506 | 9.308 | 9.493 | 362,842 | +0.00(+0.00%) |
Jun 11, 2009 | 9.566 | 9.652 | 9.460 | 9.493 | 346,967 | -0.08(-0.83%) |
Jun 10, 2009 | 9.770 | 9.777 | 9.334 | 9.572 | 426,483 | -0.11(-1.16%) |
Jun 09, 2009 | 9.784 | 9.784 | 9.625 | 9.685 | 300,675 | -0.07(-0.74%) |
Jun 08, 2009 | 9.744 | 9.896 | 9.638 | 9.757 | 262,898 | -0.09(-0.87%) |
Jun 05, 2009 | 9.909 | 10.00 | 9.751 | 9.843 | 429,570 | +0.01(+0.13%) |
Jun 04, 2009 | 9.863 | 9.863 | 9.652 | 9.830 | 330,086 | +0.00(+0.00%) |
Jun 03, 2009 | 9.836 | 9.876 | 9.751 | 9.830 | 281,621 | -0.06(-0.65%) |
Jun 02, 2009 | 9.856 | 9.922 | 9.612 | 9.894 | 778,808 | +0.02(+0.18%) |
Jun 01, 2009 | 9.731 | 9.988 | 9.645 | 9.876 | 677,820 | +0.29(+3.03%) |
May 29, 2009 | 9.460 | 9.585 | 9.321 | 9.585 | 465,891 | +0.18(+1.97%) |
May 28, 2009 | 9.506 | 9.513 | 9.209 | 9.400 | 473,451 | -0.03(-0.35%) |
May 27, 2009 | 9.420 | 9.552 | 9.249 | 9.434 | 469,976 | -0.03(-0.28%) |
May 26, 2009 | 9.249 | 9.533 | 9.110 | 9.460 | 721,785 | +0.20(+2.14%) |
May 22, 2009 | 9.255 | 9.407 | 9.110 | 9.262 | 364,198 | +0.03(+0.36%) |
May 21, 2009 | 9.295 | 9.354 | 9.189 | 9.229 | 669,614 | -0.04(-0.43%) |
May 20, 2009 | 9.235 | 9.348 | 9.182 | 9.268 | 661,625 | +0.08(+0.86%) |
May 19, 2009 | 9.057 | 9.282 | 9.057 | 9.189 | 313,295 | +0.09(+1.02%) |
May 18, 2009 | 8.938 | 9.189 | 8.931 | 9.097 | 757,750 | +0.25(+2.84%) |
May 15, 2009 | 9.004 | 9.057 | 8.720 | 8.846 | 505,359 | -0.18(-1.98%) |
May 14, 2009 | 8.925 | 9.103 | 8.806 | 9.024 | 528,927 | +0.13(+1.49%) |
May 13, 2009 | 8.918 | 8.951 | 8.760 | 8.892 | 756,674 | -0.15(-1.68%) |
May 12, 2009 | 9.004 | 9.090 | 8.813 | 9.044 | 524,391 | +0.10(+1.11%) |
May 11, 2009 | 9.031 | 9.031 | 8.680 | 8.945 | 497,395 | -0.04(-0.44%) |
May 08, 2009 | 9.216 | 9.282 | 8.958 | 8.984 | 681,708 | -0.05(-0.58%) |
May 07, 2009 | 9.242 | 9.295 | 8.951 | 9.037 | 615,801 | -0.11(-1.16%) |
May 06, 2009 | 9.315 | 9.334 | 9.031 | 9.143 | 648,615 | -0.09(-1.00%) |
May 05, 2009 | 9.268 | 9.334 | 9.143 | 9.235 | 1,045,119 | -0.13(-1.41%) |
May 04, 2009 | 8.680 | 9.374 | 8.621 | 9.367 | 1,599,073 | +0.81(+9.41%) |
May 01, 2009 | 8.429 | 8.634 | 8.178 | 8.561 | 612,560 | +0.09(+1.09%) |
Apr 30, 2009 | 9.196 | 9.414 | 8.456 | 8.469 | 935,320 | -0.61(-6.76%) |
Apr 29, 2009 | 8.727 | 9.163 | 8.713 | 9.083 | 473,853 | +0.32(+3.70%) |
Apr 28, 2009 | 8.522 | 8.846 | 8.476 | 8.760 | 416,087 | +0.20(+2.31%) |
Apr 27, 2009 | 8.601 | 8.799 | 8.495 | 8.561 | 500,547 | -0.18(-2.04%) |
Apr 24, 2009 | 8.403 | 8.806 | 8.317 | 8.740 | 703,349 | +0.40(+4.75%) |
Apr 23, 2009 | 9.011 | 9.011 | 8.198 | 8.343 | 1,189,976 | -0.71(-7.81%) |
Apr 22, 2009 | 8.641 | 9.136 | 8.628 | 9.050 | 820,770 | +0.27(+3.09%) |
Apr 21, 2009 | 8.568 | 8.846 | 8.548 | 8.779 | 718,217 | +0.20(+2.31%) |
Apr 20, 2009 | 8.694 | 8.773 | 8.522 | 8.581 | 560,059 | -0.36(-3.99%) |
Apr 17, 2009 | 8.469 | 8.984 | 8.443 | 8.938 | 685,213 | +0.49(+5.79%) |
Apr 16, 2009 | 8.561 | 8.621 | 8.377 | 8.449 | 1,069,613 | -0.01(-0.08%) |
Apr 15, 2009 | 8.304 | 8.514 | 8.304 | 8.456 | 600,343 | +0.09(+1.03%) |
Apr 14, 2009 | 8.377 | 8.568 | 8.310 | 8.370 | 781,379 | -0.14(-1.63%) |
Apr 13, 2009 | 8.291 | 8.542 | 7.901 | 8.509 | 968,766 | -0.09(-1.00%) |
Apr 09, 2009 | 8.218 | 8.611 | 8.046 | 8.595 | 698,616 | +0.59(+7.34%) |
Apr 08, 2009 | 7.775 | 8.046 | 7.676 | 8.007 | 768,769 | +0.32(+4.12%) |
Apr 07, 2009 | 7.505 | 7.795 | 7.471 | 7.689 | 1,029,692 | +0.09(+1.22%) |
Apr 06, 2009 | 7.372 | 7.617 | 7.372 | 7.597 | 565,043 | +0.15(+1.95%) |
Apr 03, 2009 | 7.419 | 7.478 | 7.313 | 7.452 | 312,610 | +0.00(+0.00%) |
Apr 02, 2009 | 7.227 | 7.590 | 7.187 | 7.452 | 656,786 | +0.43(+6.11%) |
Apr 01, 2009 | 6.831 | 7.049 | 6.639 | 7.022 | 939,518 | +0.09(+1.33%) |
Mar 31, 2009 | 6.870 | 7.121 | 6.672 | 6.930 | 684,612 | +0.21(+3.15%) |
Mar 30, 2009 | 6.685 | 6.738 | 6.553 | 6.718 | 411,282 | -0.20(-2.87%) |
Mar 26, 2009 | 6.679 | 6.917 | 6.514 | 6.917 | 681,789 | +0.40(+6.08%) |
Mar 25, 2009 | 6.560 | 6.679 | 6.335 | 6.520 | 380,323 | +0.04(+0.61%) |
Mar 24, 2009 | 6.573 | 6.699 | 6.474 | 6.481 | 365,193 | -0.22(-3.25%) |
Mar 23, 2009 | 6.434 | 6.699 | 6.421 | 6.699 | 535,304 | +0.39(+6.18%) |
Mar 20, 2009 | 6.401 | 6.507 | 6.296 | 6.309 | 488,836 | -0.07(-1.04%) |
Mar 19, 2009 | 6.573 | 6.573 | 6.355 | 6.375 | 360,939 | -0.14(-2.13%) |
Mar 18, 2009 | 6.415 | 6.540 | 6.296 | 6.514 | 414,997 | +0.08(+1.23%) |
Mar 17, 2009 | 6.203 | 6.434 | 6.157 | 6.434 | 396,391 | +0.24(+3.84%) |
Mar 16, 2009 | 6.249 | 6.395 | 6.177 | 6.197 | 405,799 | +0.04(+0.64%) |
Mar 13, 2009 | 6.025 | 6.223 | 6.018 | 6.157 | 0 | +0.13(+2.19%) |
Mar 12, 2009 | 5.727 | 6.031 | 5.642 | 6.025 | 507,851 | +0.25(+4.35%) |
Mar 11, 2009 | 5.668 | 5.846 | 5.628 | 5.774 | 483,640 | +0.18(+3.19%) |
Mar 10, 2009 | 5.424 | 5.714 | 5.391 | 5.595 | 593,422 | +0.28(+5.35%) |
Mar 09, 2009 | 5.741 | 5.761 | 5.219 | 5.311 | 900,992 | -0.51(-8.74%) |
Mar 06, 2009 | 5.767 | 5.952 | 5.668 | 5.820 | 0 | +0.03(+0.57%) |
Mar 05, 2009 | 6.038 | 6.038 | 5.688 | 5.787 | 249,745 | -0.30(-4.89%) |
Mar 04, 2009 | 5.972 | 6.163 | 5.893 | 6.084 | 553,985 | +0.22(+3.72%) |
Mar 02, 2009 | 6.091 | 6.091 | 5.840 | 5.866 | 520,201 | -0.34(-5.53%) |
Feb 27, 2009 | 6.190 | 6.315 | 6.144 | 6.210 | 0 | -0.03(-0.42%) |
Feb 26, 2009 | 6.474 | 6.573 | 6.236 | 6.236 | 573,631 | -0.15(-2.38%) |
Feb 25, 2009 | 6.877 | 6.989 | 6.348 | 6.388 | 513,785 | -0.58(-8.34%) |
Feb 24, 2009 | 6.784 | 7.029 | 6.659 | 6.969 | 330,667 | +0.29(+4.35%) |
Feb 23, 2009 | 6.950 | 7.016 | 6.659 | 6.679 | 352,235 | -0.20(-2.88%) |
Feb 20, 2009 | 6.897 | 7.029 | 6.791 | 6.877 | 0 | -0.13(-1.79%) |
Feb 19, 2009 | 7.148 | 7.207 | 6.963 | 7.002 | 314,859 | -0.15(-2.12%) |
Feb 18, 2009 | 7.135 | 7.220 | 6.969 | 7.154 | 503,396 | +0.00(+0.00%) |
Feb 17, 2009 | 7.115 | 7.300 | 7.069 | 7.154 | 643,074 | -0.21(-2.87%) |
Feb 13, 2009 | 7.425 | 7.511 | 7.293 | 7.366 | 330,242 | -0.03(-0.45%) |
Feb 12, 2009 | 7.313 | 7.419 | 7.121 | 7.399 | 418,444 | -0.01(-0.18%) |
Feb 11, 2009 | 7.399 | 7.485 | 7.306 | 7.412 | 384,757 | +0.03(+0.45%) |
Feb 10, 2009 | 7.306 | 7.637 | 7.306 | 7.379 | 707,491 | +0.02(+0.27%) |
Feb 09, 2009 | 7.220 | 7.604 | 7.022 | 7.359 | 665,672 | +0.13(+1.83%) |
Feb 06, 2009 | 6.342 | 7.445 | 6.130 | 7.227 | 922,386 | +1.00(+16.01%) |
Feb 05, 2009 | 6.256 | 6.309 | 6.104 | 6.230 | 504,526 | -0.03(-0.42%) |
Feb 04, 2009 | 6.381 | 6.474 | 6.230 | 6.256 | 328,554 | -0.15(-2.27%) |
Feb 03, 2009 | 6.408 | 6.448 | 6.243 | 6.401 | 450,918 | +0.03(+0.52%) |
Feb 02, 2009 | 6.163 | 6.408 | 6.130 | 6.368 | 434,629 | +0.10(+1.58%) |
Jan 30, 2009 | 6.500 | 6.533 | 6.230 | 6.269 | 0 | -0.18(-2.87%) |
Jan 29, 2009 | 6.679 | 6.692 | 6.434 | 6.454 | 397,242 | -0.28(-4.12%) |
Jan 28, 2009 | 6.824 | 6.857 | 6.672 | 6.732 | 423,147 | +0.05(+0.69%) |
Jan 27, 2009 | 6.725 | 6.837 | 6.649 | 6.685 | 362,317 | -0.02(-0.30%) |
Jan 26, 2009 | 6.540 | 6.804 | 6.515 | 6.705 | 457,826 | +0.20(+3.05%) |
Jan 23, 2009 | 6.355 | 6.547 | 6.348 | 6.507 | 493,696 | -0.01(-0.10%) |
Jan 22, 2009 | 6.454 | 6.679 | 6.401 | 6.514 | 359,289 | -0.11(-1.60%) |
Jan 21, 2009 | 6.467 | 6.639 | 6.302 | 6.619 | 526,414 | +0.24(+3.83%) |
Jan 20, 2009 | 6.626 | 6.732 | 6.368 | 6.375 | 364,979 | -0.32(-4.83%) |
Jan 16, 2009 | 6.870 | 6.870 | 6.494 | 6.699 | 0 | -0.10(-1.46%) |
Jan 15, 2009 | 6.705 | 6.844 | 6.540 | 6.798 | 343,366 | +0.11(+1.58%) |
Jan 14, 2009 | 6.831 | 6.844 | 6.613 | 6.692 | 371,994 | -0.26(-3.80%) |
Jan 13, 2009 | 6.857 | 7.095 | 6.824 | 6.956 | 340,467 | +0.11(+1.54%) |
Jan 12, 2009 | 6.923 | 7.002 | 6.791 | 6.851 | 273,435 | -0.07(-0.96%) |
Jan 09, 2009 | 7.201 | 7.412 | 6.903 | 6.917 | 484,291 | -0.32(-4.38%) |
Jan 08, 2009 | 7.227 | 7.273 | 7.062 | 7.234 | 407,098 | +0.00(+0.00%) |
Jan 07, 2009 | 7.260 | 7.353 | 7.141 | 7.234 | 482,842 | -0.15(-1.97%) |
Jan 06, 2009 | 6.956 | 7.438 | 6.956 | 7.379 | 582,703 | +0.40(+5.68%) |
Jan 05, 2009 | 7.009 | 7.009 | 6.817 | 6.983 | 430,283 | -0.01(-0.09%) |
Jan 02, 2009 | 6.903 | 7.035 | 6.857 | 6.989 | 0 | +0.10(+1.44%) |
Jan 01, 2009 | 6.428 | 6.923 | 6.428 | 6.890 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.428 | 6.923 | 6.428 | 6.890 | 630,571 | +0.50(+7.86%) |
Dec 30, 2008 | 6.230 | 6.401 | 6.197 | 6.388 | 360,618 | +0.20(+3.31%) |
Dec 29, 2008 | 6.355 | 6.381 | 6.119 | 6.183 | 352,526 | -0.17(-2.70%) |
Dec 26, 2008 | 6.342 | 6.428 | 6.296 | 6.355 | 0 | +0.03(+0.52%) |
Dec 24, 2008 | 6.111 | 6.329 | 6.111 | 6.322 | 430,794 | +0.24(+4.02%) |
Dec 23, 2008 | 6.223 | 6.249 | 6.018 | 6.078 | 482,963 | -0.16(-2.54%) |
Dec 22, 2008 | 6.282 | 6.302 | 6.097 | 6.236 | 517,431 | -0.01(-0.11%) |
Dec 19, 2008 | 6.269 | 6.461 | 6.210 | 6.243 | 1,182,784 | -0.03(-0.53%) |
Dec 18, 2008 | 6.249 | 6.335 | 6.177 | 6.276 | 604,439 | +0.09(+1.39%) |
Dec 17, 2008 | 6.223 | 6.263 | 6.144 | 6.190 | 476,081 | -0.05(-0.85%) |
Dec 16, 2008 | 6.276 | 6.309 | 6.071 | 6.243 | 878,715 | +0.09(+1.50%) |
Dec 15, 2008 | 6.368 | 6.428 | 6.064 | 6.150 | 759,104 | -0.20(-3.22%) |
Dec 12, 2008 | 6.434 | 6.507 | 6.183 | 6.355 | 0 | -0.20(-3.02%) |
Dec 11, 2008 | 6.692 | 6.864 | 6.474 | 6.553 | 513,586 | -0.14(-2.07%) |
Dec 10, 2008 | 6.745 | 6.917 | 6.626 | 6.692 | 424,023 | +0.03(+0.50%) |
Dec 09, 2008 | 6.870 | 7.207 | 6.659 | 6.659 | 853,880 | -0.34(-4.82%) |
Dec 08, 2008 | 6.771 | 7.121 | 6.699 | 6.996 | 753,149 | +0.39(+5.90%) |
Dec 05, 2008 | 6.348 | 6.639 | 6.197 | 6.606 | 0 | +0.03(+0.50%) |
Dec 04, 2008 | 6.672 | 6.969 | 6.388 | 6.573 | 706,431 | -0.20(-3.02%) |
Dec 03, 2008 | 6.613 | 7.042 | 6.494 | 6.778 | 712,521 | -0.03(-0.39%) |
Dec 02, 2008 | 6.170 | 6.831 | 6.170 | 6.804 | 952,571 | +0.57(+9.23%) |
Dec 01, 2008 | 7.042 | 7.042 | 6.190 | 6.230 | 557,347 | -0.88(-12.36%) |
Nov 28, 2008 | 6.917 | 7.108 | 6.910 | 7.108 | 227,995 | +0.10(+1.41%) |
Nov 26, 2008 | 6.348 | 7.009 | 6.306 | 7.009 | 536,550 | +0.53(+8.15%) |
Nov 25, 2008 | 6.163 | 6.481 | 6.084 | 6.481 | 540,280 | +0.32(+5.26%) |
Nov 24, 2008 | 6.230 | 6.573 | 6.025 | 6.157 | 1,112,499 | +0.01(+0.11%) |
Nov 21, 2008 | 6.243 | 6.243 | 5.562 | 6.150 | 771,421 | +0.15(+2.42%) |
Nov 20, 2008 | 6.514 | 6.652 | 5.985 | 6.005 | 472,996 | -0.57(-8.73%) |
Nov 19, 2008 | 7.009 | 7.102 | 6.566 | 6.580 | 457,378 | -0.41(-5.86%) |
Nov 18, 2008 | 7.458 | 7.458 | 6.666 | 6.989 | 532,457 | -0.30(-4.08%) |
Nov 17, 2008 | 6.950 | 7.491 | 6.857 | 7.287 | 485,108 | +0.31(+4.45%) |
Nov 14, 2008 | 7.419 | 7.478 | 6.976 | 6.976 | 0 | -0.55(-7.29%) |
Nov 13, 2008 | 6.963 | 7.531 | 6.626 | 7.524 | 821,545 | +0.59(+8.48%) |
Nov 12, 2008 | 7.399 | 7.438 | 6.917 | 6.936 | 538,245 | -0.57(-7.65%) |
Nov 11, 2008 | 7.703 | 7.769 | 7.498 | 7.511 | 365,574 | -0.24(-3.07%) |
Nov 10, 2008 | 8.106 | 8.132 | 7.643 | 7.749 | 527,466 | -0.17(-2.17%) |
Nov 07, 2008 | 7.927 | 8.053 | 7.736 | 7.921 | 0 | +0.02(+0.25%) |
Nov 06, 2008 | 8.026 | 8.231 | 7.888 | 7.901 | 572,216 | -0.13(-1.56%) |
Nov 05, 2008 | 8.462 | 8.568 | 7.967 | 8.026 | 455,849 | -0.51(-5.96%) |
Nov 04, 2008 | 8.495 | 8.674 | 8.324 | 8.535 | 522,355 | +0.09(+1.10%) |
Nov 03, 2008 | 8.482 | 8.700 | 8.304 | 8.443 | 645,260 | -0.07(-0.85%) |
Oct 31, 2008 | 8.343 | 8.522 | 7.921 | 8.515 | 865,952 | +0.13(+1.50%) |
Oct 30, 2008 | 7.795 | 8.429 | 7.756 | 8.390 | 440,127 | +0.62(+7.99%) |
Oct 29, 2008 | 7.471 | 8.000 | 7.102 | 7.769 | 939,614 | -0.04(-0.51%) |
Oct 28, 2008 | 7.518 | 7.841 | 7.267 | 7.808 | 944,242 | +0.47(+6.39%) |
Oct 27, 2008 | 7.452 | 7.670 | 7.339 | 7.339 | 826,419 | -0.40(-5.12%) |
Oct 24, 2008 | 8.192 | 8.192 | 7.584 | 7.736 | 740,433 | -0.79(-9.30%) |
Oct 23, 2008 | 8.674 | 8.737 | 8.198 | 8.528 | 517,295 | -0.06(-0.69%) |
Oct 22, 2008 | 8.753 | 8.819 | 8.436 | 8.588 | 397,518 | -0.33(-3.70%) |
Oct 21, 2008 | 8.720 | 9.017 | 8.548 | 8.918 | 596,519 | +0.19(+2.20%) |
Oct 20, 2008 | 8.337 | 8.746 | 8.211 | 8.727 | 408,612 | +0.39(+4.68%) |
Oct 17, 2008 | 7.716 | 8.674 | 7.716 | 8.337 | 0 | -0.38(-4.32%) |
Oct 16, 2008 | 8.297 | 8.839 | 8.086 | 8.713 | 584,323 | +0.42(+5.02%) |
Oct 15, 2008 | 8.958 | 8.958 | 8.297 | 8.297 | 353,599 | -0.75(-8.25%) |
Oct 14, 2008 | 9.400 | 9.407 | 8.766 | 9.044 | 562,529 | -0.13(-1.44%) |
Oct 13, 2008 | 8.687 | 9.176 | 8.502 | 9.176 | 733,550 | +0.82(+9.80%) |
Oct 10, 2008 | 7.359 | 8.647 | 7.280 | 8.357 | 0 | +0.59(+7.66%) |
Oct 09, 2008 | 8.839 | 8.918 | 7.762 | 7.762 | 1,130,078 | -1.08(-12.25%) |
Oct 08, 2008 | 9.182 | 9.447 | 8.819 | 8.846 | 868,161 | -0.52(-5.50%) |
Oct 07, 2008 | 9.460 | 9.665 | 9.315 | 9.361 | 607,619 | -0.04(-0.42%) |
Oct 06, 2008 | 9.764 | 9.942 | 9.176 | 9.400 | 797,090 | -0.54(-5.39%) |
Oct 03, 2008 | 10.40 | 10.52 | 9.896 | 9.936 | 0 | -0.34(-3.28%) |
Oct 02, 2008 | 10.54 | 10.68 | 10.25 | 10.27 | 551,229 | -0.36(-3.36%) |
Oct 01, 2008 | 10.56 | 10.79 | 10.50 | 10.63 | 408,258 | -0.09(-0.80%) |
Sep 30, 2008 | 10.84 | 10.84 | 10.58 | 10.72 | 592,295 | +0.04(+0.37%) |
Sep 29, 2008 | 10.74 | 10.99 | 10.32 | 10.68 | 758,933 | -0.22(-2.06%) |
Sep 26, 2008 | 10.87 | 11.05 | 10.73 | 10.90 | 0 | -0.10(-0.90%) |
Sep 25, 2008 | 10.94 | 11.07 | 10.81 | 11.00 | 328,664 | +0.13(+1.22%) |
Sep 24, 2008 | 11.12 | 11.14 | 10.83 | 10.87 | 341,486 | -0.28(-2.49%) |
Sep 23, 2008 | 11.40 | 11.61 | 11.09 | 11.14 | 685,102 | -0.28(-2.43%) |
Sep 22, 2008 | 11.30 | 11.61 | 11.30 | 11.42 | 538,439 | +0.02(+0.17%) |
Sep 19, 2008 | 11.05 | 11.62 | 11.03 | 11.40 | 0 | +0.48(+4.35%) |
Sep 18, 2008 | 11.01 | 11.13 | 10.63 | 10.93 | 984,944 | +0.14(+1.29%) |
Sep 17, 2008 | 11.28 | 11.28 | 10.77 | 10.79 | 632,955 | -0.61(-5.39%) |
Sep 16, 2008 | 10.82 | 11.40 | 10.74 | 11.40 | 683,080 | +0.41(+3.73%) |
Sep 15, 2008 | 11.08 | 11.30 | 10.99 | 10.99 | 312,482 | -0.24(-2.12%) |
Sep 12, 2008 | 11.14 | 11.26 | 11.00 | 11.23 | 0 | +0.03(+0.24%) |
Sep 11, 2008 | 11.12 | 11.22 | 11.01 | 11.20 | 306,396 | -0.03(-0.24%) |
Sep 10, 2008 | 10.97 | 11.35 | 10.97 | 11.23 | 439,754 | +0.17(+1.55%) |
Sep 09, 2008 | 11.23 | 11.41 | 11.06 | 11.06 | 372,588 | -0.21(-1.88%) |
Sep 08, 2008 | 11.18 | 11.27 | 11.00 | 11.27 | 638,968 | +0.34(+3.14%) |
Sep 05, 2008 | 10.93 | 11.01 | 10.86 | 10.93 | 0 | -0.09(-0.78%) |
Sep 04, 2008 | 11.04 | 11.15 | 10.95 | 11.01 | 380,117 | -0.08(-0.71%) |
Sep 03, 2008 | 11.23 | 11.26 | 11.04 | 11.09 | 575,446 | -0.17(-1.53%) |
Sep 02, 2008 | 11.21 | 11.36 | 11.09 | 11.26 | 463,926 | +0.20(+1.79%) |
Aug 29, 2008 | 11.14 | 11.23 | 10.83 | 11.07 | 0 | -0.17(-1.47%) |
Aug 28, 2008 | 11.14 | 11.26 | 11.05 | 11.23 | 319,111 | +0.09(+0.83%) |
Aug 27, 2008 | 11.15 | 11.23 | 11.01 | 11.14 | 339,306 | -0.06(-0.53%) |
Aug 26, 2008 | 11.11 | 11.26 | 11.03 | 11.20 | 275,949 | +0.09(+0.83%) |
Aug 25, 2008 | 11.22 | 11.22 | 10.98 | 11.10 | 230,870 | -0.15(-1.29%) |
Aug 22, 2008 | 11.11 | 11.33 | 11.03 | 11.25 | 0 | +0.14(+1.25%) |
Aug 21, 2008 | 11.30 | 11.30 | 11.03 | 11.11 | 261,033 | -0.23(-2.04%) |
Aug 20, 2008 | 11.46 | 11.54 | 11.25 | 11.34 | 307,837 | -0.09(-0.81%) |
Aug 19, 2008 | 11.48 | 11.53 | 11.30 | 11.44 | 281,022 | -0.09(-0.75%) |
Aug 18, 2008 | 11.78 | 11.78 | 11.44 | 11.52 | 366,325 | -0.08(-0.68%) |
Aug 15, 2008 | 11.62 | 11.74 | 11.50 | 11.60 | 0 | +0.03(+0.23%) |
Aug 14, 2008 | 11.38 | 11.77 | 11.38 | 11.57 | 556,880 | +0.10(+0.86%) |
Aug 13, 2008 | 11.33 | 11.61 | 10.98 | 11.47 | 603,862 | +0.16(+1.40%) |
Aug 12, 2008 | 11.29 | 11.44 | 11.20 | 11.32 | 690,464 | +0.07(+0.59%) |
Aug 11, 2008 | 11.19 | 11.30 | 11.14 | 11.25 | 584,928 | +0.04(+0.35%) |
Aug 08, 2008 | 10.97 | 11.43 | 10.93 | 11.21 | 367,680 | +0.28(+2.60%) |
Aug 07, 2008 | 10.90 | 11.07 | 10.65 | 10.93 | 472,676 | -0.11(-1.02%) |
Aug 06, 2008 | 11.03 | 11.10 | 10.87 | 11.04 | 267,097 | +0.01(+0.06%) |
Aug 05, 2008 | 11.27 | 11.27 | 10.86 | 11.03 | 366,648 | +0.16(+1.46%) |
Aug 04, 2008 | 10.72 | 10.99 | 10.51 | 10.87 | 598,010 | +0.17(+1.54%) |
Aug 01, 2008 | 10.72 | 10.90 | 10.62 | 10.71 | 816,116 | +0.03(+0.31%) |
Jul 31, 2008 | 10.90 | 10.96 | 9.982 | 10.68 | 1,144,171 | -0.69(-6.10%) |
Jul 30, 2008 | 11.14 | 11.41 | 11.06 | 11.37 | 712,672 | +0.34(+3.05%) |
Jul 29, 2008 | 11.03 | 11.12 | 10.95 | 11.03 | 537,376 | +0.00(+0.00%) |
Jul 28, 2008 | 11.01 | 11.05 | 10.77 | 11.03 | 381,345 | -0.03(-0.30%) |
Jul 25, 2008 | 10.90 | 11.16 | 10.90 | 11.07 | 360,184 | +0.24(+2.20%) |
Jul 24, 2008 | 10.80 | 10.95 | 10.72 | 10.83 | 340,507 | -0.04(-0.36%) |
Jul 23, 2008 | 10.85 | 11.12 | 10.81 | 10.87 | 431,615 | +0.02(+0.18%) |
Jul 22, 2008 | 10.50 | 10.85 | 10.44 | 10.85 | 543,129 | +0.36(+3.47%) |
Jul 21, 2008 | 10.50 | 10.52 | 10.40 | 10.48 | 231,969 | +0.05(+0.44%) |
Jul 18, 2008 | 10.44 | 10.55 | 10.25 | 10.44 | 384,128 | -0.01(-0.06%) |
Jul 17, 2008 | 10.13 | 10.56 | 9.936 | 10.44 | 613,829 | +0.31(+3.06%) |
Jul 16, 2008 | 10.01 | 10.34 | 9.949 | 10.13 | 430,908 | +0.18(+1.86%) |
Jul 15, 2008 | 9.889 | 10.11 | 9.704 | 9.949 | 627,434 | -0.09(-0.86%) |
Jul 14, 2008 | 10.27 | 10.29 | 9.863 | 10.03 | 901,616 | -0.17(-1.68%) |
Jul 11, 2008 | 10.02 | 10.35 | 9.969 | 10.21 | 670,373 | +0.07(+0.72%) |
Jul 10, 2008 | 10.13 | 10.29 | 10.01 | 10.13 | 541,279 | +0.01(+0.13%) |
Jul 09, 2008 | 10.05 | 10.19 | 9.929 | 10.12 | 435,455 | +0.05(+0.46%) |
Jul 08, 2008 | 9.896 | 10.11 | 9.876 | 10.07 | 443,098 | +0.21(+2.14%) |
Jul 07, 2008 | 9.731 | 9.909 | 9.638 | 9.863 | 361,038 | +0.19(+1.98%) |
Jul 04, 2008 | 9.652 | 9.790 | 9.585 | 9.671 | 107,219 | +0.00(+0.00%) |
Jul 03, 2008 | 9.652 | 9.790 | 9.585 | 9.671 | 107,219 | +0.03(+0.27%) |
Jul 02, 2008 | 9.949 | 9.995 | 9.592 | 9.645 | 304,549 | -0.33(-3.31%) |