Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 6.380 | 6.440 | 6.340 | 6.400 | 14,205 | -0.20(-3.03%) |
Jun 29, 2009 | 6.590 | 6.600 | 6.510 | 6.600 | 14,600 | +0.12(+1.85%) |
Jun 26, 2009 | 6.480 | 6.580 | 6.480 | 6.480 | 1,679 | +0.09(+1.41%) |
Jun 25, 2009 | 6.400 | 6.450 | 6.390 | 6.390 | 9,479 | +0.04(+0.63%) |
Jun 24, 2009 | 6.490 | 6.510 | 6.300 | 6.350 | 6,334 | +0.03(+0.47%) |
Jun 23, 2009 | 6.390 | 6.390 | 6.320 | 6.320 | 541 | -0.08(-1.25%) |
Jun 22, 2009 | 6.580 | 6.580 | 6.400 | 6.400 | 3,028 | -0.24(-3.57%) |
Jun 19, 2009 | 6.640 | 6.740 | 6.620 | 6.637 | 21,360 | +0.26(+4.02%) |
Jun 18, 2009 | 6.460 | 6.490 | 6.360 | 6.380 | 4,701 | -0.03(-0.47%) |
Jun 17, 2009 | 6.250 | 6.410 | 6.250 | 6.410 | 1,161 | -0.08(-1.23%) |
Jun 16, 2009 | 6.590 | 6.620 | 6.480 | 6.490 | 6,201 | -0.01(-0.15%) |
Jun 15, 2009 | 6.500 | 6.500 | 6.440 | 6.500 | 6,325 | -0.14(-2.11%) |
Jun 12, 2009 | 6.610 | 6.650 | 6.610 | 6.640 | 5,115 | -0.04(-0.60%) |
Jun 11, 2009 | 6.580 | 6.680 | 6.580 | 6.680 | 1,030 | +0.13(+1.98%) |
Jun 10, 2009 | 6.530 | 6.730 | 6.510 | 6.550 | 3,037 | +0.06(+0.92%) |
Jun 09, 2009 | 6.330 | 6.490 | 6.320 | 6.490 | 2,686 | +0.17(+2.69%) |
Jun 08, 2009 | 6.240 | 6.320 | 6.220 | 6.320 | 3,145 | +0.25(+4.12%) |
Jun 05, 2009 | 6.060 | 6.070 | 6.000 | 6.070 | 879 | -0.22(-3.50%) |
Jun 04, 2009 | 6.290 | 6.290 | 6.290 | 6.290 | 129 | +0.32(+5.36%) |
Jun 03, 2009 | 6.010 | 6.300 | 5.950 | 5.970 | 14,202 | -0.50(-7.73%) |
Jun 02, 2009 | 6.360 | 6.520 | 6.360 | 6.470 | 6,985 | -0.15(-2.27%) |
Jun 01, 2009 | 6.550 | 6.620 | 6.550 | 6.620 | 1,624 | +0.37(+5.92%) |
May 29, 2009 | 6.290 | 6.330 | 6.250 | 6.250 | 2,653 | +0.09(+1.46%) |
May 28, 2009 | 6.190 | 6.290 | 6.050 | 6.160 | 13,127 | -0.29(-4.50%) |
May 27, 2009 | 6.560 | 6.606 | 6.450 | 6.450 | 32,209 | +0.10(+1.54%) |
May 26, 2009 | 6.280 | 6.650 | 6.280 | 6.352 | 44,172 | +0.03(+0.50%) |
May 22, 2009 | 6.150 | 6.374 | 6.150 | 6.320 | 12,240 | +0.29(+4.81%) |
May 21, 2009 | 6.020 | 6.030 | 5.910 | 6.030 | 6,405 | -0.48(-7.37%) |
May 20, 2009 | 6.500 | 6.510 | 6.390 | 6.510 | 4,573 | -0.04(-0.61%) |
May 19, 2009 | 6.520 | 6.560 | 6.520 | 6.550 | 16,101 | +0.36(+5.82%) |
May 18, 2009 | 6.080 | 6.440 | 6.080 | 6.190 | 2,800 | +0.28(+4.74%) |
May 15, 2009 | 6.000 | 6.000 | 5.910 | 5.910 | 2,000 | -0.22(-3.59%) |
May 14, 2009 | 6.090 | 6.140 | 6.090 | 6.130 | 2,452 | +0.29(+4.97%) |
May 13, 2009 | 6.320 | 6.320 | 5.840 | 5.840 | 2,186 | -0.60(-9.32%) |
May 12, 2009 | 6.550 | 6.560 | 6.400 | 6.440 | 157,376 | -0.22(-3.30%) |
May 08, 2009 | 6.660 | 6.660 | 6.660 | 0 | -0.54(-7.50%) | |
May 07, 2009 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 | -0.04(-0.55%) |
May 06, 2009 | 7.200 | 7.240 | 7.200 | 7.240 | 2,600 | -0.16(-2.16%) |
May 05, 2009 | 7.000 | 7.400 | 6.600 | 7.400 | 810 | +0.86(+13.15%) |
May 04, 2009 | 6.540 | 6.540 | 6.540 | 6.540 | 1,700 | -0.06(-0.91%) |
May 01, 2009 | 6.440 | 6.600 | 6.240 | 6.600 | 1,367 | +0.33(+5.26%) |
Apr 30, 2009 | 6.400 | 6.400 | 6.270 | 6.270 | 1,214 | +0.22(+3.64%) |
Apr 28, 2009 | 6.050 | 6.050 | 6.050 | 0 | -0.33(-5.17%) | |
Apr 24, 2009 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | +0.10(+1.59%) |
Apr 23, 2009 | 6.260 | 6.320 | 6.260 | 6.280 | 1,640 | -0.21(-3.24%) |
Apr 22, 2009 | 6.500 | 6.560 | 6.490 | 6.490 | 2,172 | +0.47(+7.81%) |
Apr 21, 2009 | 5.890 | 6.040 | 5.890 | 6.020 | 1,540 | -0.03(-0.50%) |
Apr 20, 2009 | 6.020 | 6.050 | 6.020 | 6.050 | 2,672 | -0.53(-8.05%) |
Apr 17, 2009 | 6.580 | 6.580 | 6.580 | 6.580 | 7,980 | -0.14(-2.08%) |
Apr 16, 2009 | 6.380 | 6.720 | 6.380 | 6.720 | 679 | +0.43(+6.84%) |
Apr 15, 2009 | 6.340 | 6.430 | 6.290 | 6.290 | 720 | -0.56(-8.18%) |
Apr 14, 2009 | 6.750 | 6.850 | 6.660 | 6.850 | 2,388 | +0.10(+1.48%) |
Apr 13, 2009 | 6.720 | 6.750 | 6.720 | 6.750 | 1,000 | +0.07(+1.05%) |
Apr 09, 2009 | 6.680 | 6.680 | 6.680 | 6.680 | 200 | +0.62(+10.23%) |
Apr 08, 2009 | 6.180 | 6.260 | 6.060 | 6.060 | 3,786 | +0.24(+4.12%) |
Apr 07, 2009 | 6.050 | 6.050 | 5.820 | 5.820 | 3,491 | -0.46(-7.32%) |
Apr 06, 2009 | 6.170 | 6.280 | 6.170 | 6.280 | 355 | +0.20(+3.29%) |
Apr 02, 2009 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | +0.52(+9.35%) |
Apr 01, 2009 | 5.440 | 5.560 | 5.360 | 5.560 | 15,933 | +0.38(+7.34%) |
Mar 31, 2009 | 5.160 | 5.280 | 5.160 | 5.180 | 4,457 | -0.20(-3.72%) |
Mar 27, 2009 | 5.380 | 5.380 | 5.380 | 5.380 | 0 | +0.31(+6.11%) |
Mar 26, 2009 | 5.100 | 5.510 | 5.040 | 5.070 | 11,792 | -0.17(-3.24%) |
Mar 25, 2009 | 5.830 | 5.830 | 5.240 | 5.240 | 3,428 | -0.32(-5.76%) |
Mar 24, 2009 | 6.040 | 6.040 | 5.480 | 5.560 | 5,847 | -0.64(-10.32%) |
Mar 23, 2009 | 6.050 | 6.200 | 5.440 | 6.200 | 15,973 | +0.15(+2.48%) |
Mar 20, 2009 | 5.870 | 6.070 | 5.850 | 6.050 | 3,240 | -0.59(-8.89%) |
Mar 19, 2009 | 6.630 | 6.640 | 6.340 | 6.640 | 6,601 | -0.20(-2.92%) |
Mar 18, 2009 | 6.630 | 6.840 | 6.340 | 6.840 | 13,185 | +0.94(+15.93%) |
Mar 17, 2009 | 6.280 | 6.300 | 5.900 | 5.900 | 13,944 | -0.78(-11.68%) |
Mar 16, 2009 | 6.680 | 6.680 | 6.680 | 6.680 | 130 | +0.43(+6.88%) |
Mar 13, 2009 | 5.500 | 6.250 | 5.500 | 6.250 | 1,361 | +0.15(+2.46%) |
Mar 12, 2009 | 5.120 | 6.100 | 5.120 | 6.100 | 19,182 | +0.80(+15.09%) |
Mar 11, 2009 | 5.450 | 5.550 | 5.300 | 5.300 | 13,020 | -0.16(-2.93%) |
Mar 10, 2009 | 5.510 | 6.110 | 5.150 | 5.460 | 15,630 | +0.41(+8.12%) |
Mar 09, 2009 | 5.540 | 5.540 | 4.760 | 5.050 | 646 | -0.89(-14.98%) |
Mar 06, 2009 | 5.670 | 5.940 | 4.880 | 5.940 | 1,799 | +0.09(+1.54%) |
Mar 05, 2009 | 5.150 | 5.900 | 5.150 | 5.850 | 1,500 | +0.20(+3.54%) |
Mar 04, 2009 | 5.080 | 5.910 | 4.900 | 5.650 | 15,784 | -0.15(-2.59%) |
Mar 02, 2009 | 5.860 | 5.860 | 5.760 | 5.800 | 9,594 | -0.84(-12.65%) |
Feb 27, 2009 | 6.350 | 6.640 | 6.350 | 6.640 | 9,508 | +0.33(+5.23%) |
Feb 26, 2009 | 6.510 | 6.510 | 6.310 | 6.310 | 1,322 | +0.21(+3.44%) |
Feb 25, 2009 | 6.200 | 6.200 | 5.900 | 6.100 | 20,685 | +0.18(+3.04%) |
Feb 24, 2009 | 5.570 | 5.940 | 5.570 | 5.920 | 7,176 | +0.11(+1.89%) |
Feb 23, 2009 | 6.060 | 6.060 | 5.810 | 5.810 | 1,200 | +0.07(+1.22%) |
Feb 20, 2009 | 5.780 | 6.020 | 5.710 | 5.740 | 5,778 | -0.20(-3.37%) |
Feb 19, 2009 | 6.160 | 6.200 | 5.920 | 5.940 | 5,841 | -0.15(-2.46%) |
Feb 18, 2009 | 6.230 | 6.230 | 6.090 | 6.090 | 13,894 | -0.14(-2.25%) |
Feb 17, 2009 | 6.350 | 6.350 | 6.230 | 6.230 | 921 | -0.57(-8.38%) |
Feb 13, 2009 | 6.820 | 6.820 | 6.800 | 6.800 | 1,100 | +0.52(+8.28%) |
Feb 12, 2009 | 6.280 | 6.470 | 6.270 | 6.280 | 1,090 | -0.72(-10.29%) |
Feb 11, 2009 | 7.160 | 7.160 | 7.000 | 7.000 | 6,615 | -0.10(-1.41%) |
Feb 10, 2009 | 7.300 | 7.540 | 7.100 | 7.100 | 7,078 | -0.60(-7.79%) |
Feb 09, 2009 | 7.030 | 7.700 | 7.030 | 7.700 | 5,027 | +0.96(+14.24%) |
Feb 06, 2009 | 6.840 | 6.840 | 6.740 | 6.740 | 1,359 | +0.41(+6.48%) |
Feb 05, 2009 | 6.130 | 6.490 | 6.130 | 6.330 | 3,380 | -0.45(-6.64%) |
Feb 04, 2009 | 6.640 | 6.780 | 6.450 | 6.780 | 3,452 | +0.57(+9.18%) |
Feb 03, 2009 | 6.150 | 6.340 | 5.960 | 6.210 | 3,139 | +0.02(+0.32%) |
Feb 02, 2009 | 6.190 | 6.190 | 6.190 | 6.190 | 1,204 | -0.21(-3.28%) |
Jan 30, 2009 | 6.660 | 6.660 | 6.400 | 6.400 | 700 | -0.01(-0.16%) |
Jan 29, 2009 | 6.410 | 6.410 | 6.410 | 6.410 | 6,000 | -0.48(-6.97%) |
Jan 28, 2009 | 6.480 | 6.890 | 6.480 | 6.890 | 778 | +0.70(+11.31%) |
Jan 27, 2009 | 5.890 | 6.190 | 5.890 | 6.190 | 5,182 | +0.14(+2.31%) |
Jan 26, 2009 | 5.960 | 6.400 | 5.960 | 6.050 | 10,760 | +0.01(+0.17%) |
Jan 23, 2009 | 5.750 | 6.040 | 5.750 | 6.040 | 715 | -0.44(-6.79%) |
Jan 22, 2009 | 6.390 | 6.480 | 6.290 | 6.480 | 3,770 | +0.37(+6.06%) |
Jan 21, 2009 | 5.930 | 6.110 | 5.930 | 6.110 | 1,494 | -0.19(-3.02%) |
Jan 20, 2009 | 6.000 | 6.300 | 5.940 | 6.300 | 1,413 | -0.85(-11.89%) |
Jan 16, 2009 | 7.050 | 7.150 | 7.050 | 7.150 | 1,798 | +0.14(+2.00%) |
Jan 15, 2009 | 6.970 | 7.290 | 6.970 | 7.010 | 7,218 | -0.59(-7.76%) |
Jan 14, 2009 | 7.430 | 7.600 | 7.170 | 7.600 | 2,236 | -0.35(-4.40%) |
Jan 13, 2009 | 8.000 | 8.150 | 7.870 | 7.950 | 8,518 | -0.65(-7.56%) |
Jan 12, 2009 | 8.550 | 8.600 | 8.550 | 8.600 | 1,409 | -0.15(-1.71%) |
Jan 09, 2009 | 8.700 | 9.030 | 8.700 | 8.750 | 1,787 | -0.55(-5.91%) |
Jan 08, 2009 | 9.080 | 9.300 | 8.920 | 9.300 | 4,787 | +0.14(+1.53%) |
Jan 07, 2009 | 9.170 | 9.430 | 9.160 | 9.160 | 2,495 | -0.11(-1.19%) |
Jan 06, 2009 | 8.570 | 9.500 | 8.570 | 9.270 | 11,596 | +0.62(+7.17%) |
Jan 05, 2009 | 8.480 | 8.650 | 8.300 | 8.650 | 8,539 | +0.34(+4.09%) |
Jan 02, 2009 | 8.100 | 8.800 | 8.100 | 8.310 | 12,390 | +0.60(+7.78%) |
Dec 31, 2008 | 7.710 | 7.710 | 7.710 | 0 | +0.00(+0.00%) | |
Dec 30, 2008 | 8.000 | 8.150 | 7.670 | 7.710 | 15,100 | -0.54(-6.55%) |
Dec 29, 2008 | 8.280 | 8.280 | 7.710 | 8.250 | 3,500 | +0.00(+0.00%) |
Dec 26, 2008 | 8.550 | 8.650 | 7.870 | 8.250 | 1,634 | -0.20(-2.37%) |
Dec 24, 2008 | 8.350 | 8.450 | 8.350 | 8.450 | 837 | -0.25(-2.87%) |
Dec 23, 2008 | 8.320 | 8.700 | 8.160 | 8.700 | 12,492 | +0.40(+4.82%) |
Dec 22, 2008 | 8.180 | 8.300 | 8.150 | 8.300 | 6,661 | -0.15(-1.78%) |
Dec 19, 2008 | 8.450 | 8.450 | 8.450 | 8.450 | 8,965 | +0.30(+3.68%) |
Dec 18, 2008 | 8.660 | 8.660 | 8.150 | 8.150 | 10,006 | -0.14(-1.69%) |
Dec 17, 2008 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) | |
Dec 16, 2008 | 8.240 | 8.800 | 8.240 | 8.290 | 574 | -0.09(-1.07%) |
Dec 15, 2008 | 8.380 | 8.380 | 8.380 | 8.380 | 1,618 | +0.26(+3.20%) |
Dec 12, 2008 | 7.660 | 8.120 | 7.510 | 8.120 | 2,529 | +0.36(+4.64%) |
Dec 11, 2008 | 8.060 | 8.340 | 7.760 | 7.760 | 7,094 | -0.49(-5.94%) |
Dec 10, 2008 | 7.980 | 8.250 | 7.980 | 8.250 | 1,763 | +0.09(+1.10%) |
Dec 09, 2008 | 8.160 | 8.320 | 8.000 | 8.160 | 14,386 | +0.16(+2.00%) |
Dec 08, 2008 | 7.700 | 8.000 | 7.560 | 8.000 | 3,488 | +0.40(+5.26%) |
Dec 05, 2008 | 7.400 | 7.650 | 7.300 | 7.600 | 30,416 | +0.29(+3.97%) |
Dec 04, 2008 | 7.800 | 7.800 | 7.310 | 7.310 | 8,582 | -0.49(-6.28%) |
Dec 03, 2008 | 7.440 | 7.800 | 7.300 | 7.800 | 15,849 | +0.25(+3.31%) |
Dec 02, 2008 | 7.600 | 7.680 | 7.500 | 7.550 | 11,554 | +0.05(+0.67%) |
Dec 01, 2008 | 7.640 | 7.640 | 7.020 | 7.500 | 16,795 | -0.75(-9.09%) |
Nov 28, 2008 | 7.880 | 8.350 | 7.860 | 8.250 | 10,597 | +0.64(+8.41%) |
Nov 26, 2008 | 7.700 | 8.000 | 7.550 | 7.610 | 51,405 | +0.00(+0.00%) |
Nov 25, 2008 | 7.800 | 8.230 | 7.610 | 7.610 | 3,296 | +0.11(+1.47%) |
Nov 24, 2008 | 7.360 | 7.500 | 7.360 | 7.500 | 2,300 | +0.55(+7.91%) |
Nov 21, 2008 | 7.000 | 7.500 | 6.660 | 6.950 | 5,180 | -0.15(-2.11%) |
Nov 20, 2008 | 6.900 | 7.450 | 6.900 | 7.100 | 13,631 | -0.75(-9.55%) |
Nov 19, 2008 | 7.850 | 8.250 | 7.700 | 7.850 | 27,552 | -0.58(-6.88%) |
Nov 18, 2008 | 8.010 | 8.430 | 8.010 | 8.430 | 1,382 | +0.78(+10.20%) |
Nov 17, 2008 | 7.700 | 8.200 | 7.650 | 7.650 | 6,092 | -0.05(-0.65%) |
Nov 14, 2008 | 7.450 | 7.700 | 7.450 | 7.700 | 8,965 | -0.30(-3.75%) |
Nov 13, 2008 | 7.850 | 8.000 | 7.450 | 8.000 | 6,806 | -1.09(-11.99%) |
Nov 12, 2008 | 9.090 | 9.090 | 9.090 | 0 | +0.00(+0.00%) | |
Nov 11, 2008 | 9.090 | 9.090 | 9.090 | 9.090 | 367 | -0.01(-0.11%) |
Nov 10, 2008 | 9.210 | 9.210 | 9.100 | 9.100 | 566 | -0.41(-4.31%) |
Nov 07, 2008 | 9.510 | 9.510 | 9.510 | 9.510 | 445 | -0.24(-2.46%) |
Nov 06, 2008 | 10.29 | 10.29 | 9.750 | 9.750 | 4,105 | -1.15(-10.55%) |
Nov 05, 2008 | 10.90 | 10.90 | 10.90 | 10.90 | 485 | +0.30(+2.83%) |
Nov 04, 2008 | 10.60 | 10.80 | 9.900 | 10.60 | 16,252 | +0.55(+5.47%) |
Nov 03, 2008 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 10.00 | 10.05 | 9.650 | 10.05 | 7,175 | +0.44(+4.58%) |
Oct 30, 2008 | 10.00 | 10.00 | 9.610 | 9.610 | 2,219 | +1.00(+11.61%) |
Oct 29, 2008 | 8.610 | 8.610 | 8.610 | 0 | +0.00(+0.00%) | |
Oct 28, 2008 | 8.800 | 9.500 | 8.550 | 8.610 | 1,202 | +0.39(+4.74%) |
Oct 27, 2008 | 8.700 | 9.000 | 8.220 | 8.220 | 5,012 | -0.78(-8.67%) |
Oct 24, 2008 | 9.000 | 9.000 | 8.550 | 9.000 | 6,935 | -0.59(-6.15%) |
Oct 23, 2008 | 9.590 | 9.590 | 9.300 | 9.590 | 1,994 | -0.86(-8.23%) |
Oct 22, 2008 | 10.45 | 10.45 | 9.540 | 10.45 | 1,544 | +0.39(+3.88%) |
Oct 21, 2008 | 10.06 | 10.95 | 10.06 | 10.06 | 2,389 | -0.40(-3.82%) |
Oct 20, 2008 | 10.46 | 10.85 | 10.46 | 10.46 | 676 | -0.79(-7.02%) |
Oct 17, 2008 | 11.25 | 11.25 | 10.30 | 11.25 | 3,053 | -0.70(-5.86%) |
Oct 16, 2008 | 11.95 | 11.95 | 10.85 | 11.95 | 8,978 | +0.35(+3.02%) |
Oct 15, 2008 | 11.60 | 11.87 | 11.60 | 11.60 | 9,800 | -1.15(-9.02%) |
Oct 14, 2008 | 11.61 | 12.75 | 11.82 | 12.75 | 2,570 | +1.14(+9.82%) |
Oct 13, 2008 | 11.61 | 12.00 | 11.45 | 11.61 | 50,692 | +1.15(+10.99%) |
Oct 10, 2008 | 10.46 | 11.50 | 10.46 | 10.46 | 5,089 | -1.35(-11.43%) |
Oct 09, 2008 | 11.81 | 12.80 | 11.80 | 11.81 | 7,367 | -0.25(-2.07%) |
Oct 08, 2008 | 12.06 | 12.50 | 12.05 | 12.06 | 13,003 | -0.39(-3.13%) |
Oct 07, 2008 | 12.90 | 13.35 | 12.45 | 12.45 | 140,688 | -0.45(-3.49%) |
Oct 06, 2008 | 12.90 | 13.10 | 12.25 | 12.90 | 2,579 | -0.15(-1.15%) |
Oct 03, 2008 | 13.05 | 13.95 | 13.05 | 13.05 | 2,631 | -0.50(-3.69%) |
Oct 02, 2008 | 13.55 | 13.85 | 13.00 | 13.55 | 3,668 | -0.05(-0.37%) |
Oct 01, 2008 | 13.60 | 13.60 | 13.20 | 13.60 | 709 | -0.20(-1.45%) |
Sep 30, 2008 | 13.80 | 13.80 | 13.20 | 13.80 | 2,635 | +1.25(+9.96%) |
Sep 29, 2008 | 13.56 | 12.70 | 12.55 | 12.55 | 627 | -1.01(-7.45%) |
Sep 26, 2008 | 13.56 | 14.20 | 13.56 | 13.56 | 1,844 | -0.34(-2.45%) |
Sep 25, 2008 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 13.90 | 14.45 | 13.75 | 13.90 | 10,334 | +0.01(+0.07%) |
Sep 23, 2008 | 14.18 | 14.05 | 13.51 | 13.89 | 2,602 | -0.29(-2.05%) |
Sep 22, 2008 | 14.18 | 14.19 | 14.18 | 14.18 | 492 | +0.22(+1.58%) |
Sep 19, 2008 | 13.96 | 14.80 | 13.95 | 13.96 | 6,369 | +0.96(+7.38%) |
Sep 18, 2008 | 13.00 | 13.90 | 13.00 | 13.00 | 3,894 | -0.94(-6.74%) |
Sep 17, 2008 | 13.94 | 13.94 | 13.45 | 13.94 | 873 | +1.12(+8.74%) |
Sep 16, 2008 | 12.82 | 13.54 | 12.82 | 12.82 | 1,302 | -0.58(-4.33%) |
Sep 15, 2008 | 13.40 | 13.80 | 13.40 | 13.40 | 1,105 | -1.39(-9.40%) |
Sep 12, 2008 | 14.79 | 14.79 | 14.40 | 14.79 | 1,501 | +0.70(+4.97%) |
Sep 11, 2008 | 14.09 | 14.09 | 13.60 | 14.09 | 4,669 | -0.40(-2.76%) |
Sep 10, 2008 | 14.49 | 14.75 | 14.20 | 14.49 | 10,608 | +1.04(+7.73%) |
Sep 09, 2008 | 13.45 | 14.20 | 13.45 | 13.45 | 24,003 | +0.25(+1.89%) |
Sep 08, 2008 | 13.20 | 13.39 | 13.20 | 13.20 | 1,105 | +0.54(+4.27%) |
Sep 05, 2008 | 12.66 | 13.05 | 12.66 | 12.66 | 6,458 | -0.34(-2.62%) |
Sep 04, 2008 | 13.00 | 13.15 | 12.91 | 13.00 | 1,795 | -0.24(-1.81%) |
Sep 03, 2008 | 13.24 | 13.54 | 13.16 | 13.24 | 11,181 | -0.42(-3.07%) |
Sep 02, 2008 | 13.66 | 13.66 | 13.66 | 0 | +0.00(+0.00%) | |
Aug 29, 2008 | 13.66 | 14.14 | 13.66 | 13.66 | 9,706 | -0.23(-1.66%) |
Aug 28, 2008 | 13.58 | 13.89 | 13.60 | 13.89 | 1,732 | +0.31(+2.28%) |
Aug 27, 2008 | 13.58 | 13.59 | 13.30 | 13.58 | 10,190 | -0.31(-2.23%) |
Aug 26, 2008 | 13.89 | 13.89 | 13.50 | 13.89 | 9,747 | -0.25(-1.77%) |
Aug 25, 2008 | 14.14 | 14.14 | 14.14 | 0 | +0.00(+0.00%) | |
Aug 22, 2008 | 14.14 | 14.14 | 14.00 | 14.14 | 1,308 | +0.65(+4.82%) |
Aug 21, 2008 | 13.49 | 13.49 | 13.25 | 13.49 | 1,534 | +0.20(+1.50%) |
Aug 20, 2008 | 13.29 | 13.45 | 13.10 | 13.29 | 2,424 | +0.23(+1.76%) |
Aug 19, 2008 | 13.80 | 13.50 | 13.06 | 13.06 | 4,884 | -0.74(-5.36%) |
Aug 18, 2008 | 13.80 | 14.30 | 13.80 | 13.80 | 2,739 | -0.22(-1.57%) |
Aug 15, 2008 | 14.02 | 14.02 | 13.66 | 14.02 | 1,860 | +0.18(+1.30%) |
Aug 14, 2008 | 13.84 | 13.84 | 13.84 | 13.84 | 500 | +0.48(+3.59%) |
Aug 13, 2008 | 13.36 | 14.20 | 13.36 | 13.36 | 1,367 | -1.64(-10.93%) |
Aug 12, 2008 | 14.72 | 15.25 | 14.85 | 15.00 | 10,254 | +0.28(+1.90%) |
Aug 11, 2008 | 14.72 | 14.84 | 14.72 | 14.72 | 210 | +0.20(+1.38%) |
Aug 08, 2008 | 14.52 | 14.53 | 13.95 | 14.52 | 9,375 | +0.15(+1.04%) |
Aug 07, 2008 | 14.37 | 14.39 | 14.37 | 14.37 | 2,348 | -0.25(-1.71%) |
Aug 06, 2008 | 14.62 | 14.64 | 14.06 | 14.62 | 27,093 | -0.44(-2.92%) |
Aug 05, 2008 | 15.06 | 15.24 | 14.55 | 15.06 | 9,868 | +0.77(+5.39%) |
Aug 04, 2008 | 14.29 | 14.29 | 13.85 | 14.29 | 1,225 | +0.19(+1.35%) |
Aug 01, 2008 | 14.10 | 14.20 | 13.70 | 14.10 | 10,420 | +0.22(+1.59%) |
Jul 31, 2008 | 13.95 | 14.15 | 13.88 | 13.88 | 14,953 | -0.07(-0.50%) |
Jul 30, 2008 | 13.69 | 14.10 | 13.95 | 13.95 | 417 | +0.26(+1.90%) |
Jul 29, 2008 | 13.69 | 13.69 | 13.25 | 13.69 | 1,793 | -0.31(-2.21%) |
Jul 28, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 14.00 | 14.50 | 13.91 | 14.00 | 6,730 | -0.25(-1.75%) |
Jul 24, 2008 | 14.25 | 14.75 | 14.25 | 14.25 | 9,107 | -0.46(-3.13%) |
Jul 23, 2008 | 14.71 | 14.90 | 14.55 | 14.71 | 10,259 | +0.59(+4.18%) |
Jul 22, 2008 | 14.12 | 14.39 | 14.12 | 14.12 | 6,074 | -0.12(-0.84%) |
Jul 21, 2008 | 13.64 | 14.40 | 13.91 | 14.24 | 1,303 | +0.60(+4.40%) |
Jul 18, 2008 | 13.64 | 13.85 | 13.30 | 13.64 | 30,465 | +0.59(+4.52%) |
Jul 17, 2008 | 12.64 | 13.40 | 12.95 | 13.05 | 2,276 | +0.41(+3.24%) |
Jul 16, 2008 | 12.64 | 12.64 | 12.20 | 12.64 | 2,961 | -0.51(-3.88%) |
Jul 15, 2008 | 13.15 | 13.15 | 12.77 | 13.15 | 454 | -0.12(-0.90%) |
Jul 14, 2008 | 13.27 | 13.85 | 13.25 | 13.27 | 7,154 | -0.27(-1.99%) |
Jul 11, 2008 | 13.54 | 13.70 | 13.15 | 13.54 | 1,825 | -0.06(-0.44%) |
Jul 10, 2008 | 13.60 | 13.84 | 13.46 | 13.60 | 6,755 | -0.79(-5.49%) |
Jul 09, 2008 | 14.39 | 14.40 | 14.00 | 14.39 | 818 | +0.84(+6.20%) |
Jul 08, 2008 | 13.55 | 13.80 | 13.25 | 13.55 | 42,816 | +0.19(+1.42%) |
Jul 07, 2008 | 13.36 | 13.85 | 13.36 | 13.36 | 16,528 | -0.78(-5.52%) |
Jul 04, 2008 | 14.14 | 14.14 | 13.45 | 14.14 | 72,852 | +0.00(+0.00%) |
Jul 03, 2008 | 14.14 | 14.14 | 13.45 | 14.14 | 72,852 | +0.66(+4.90%) |
Jul 02, 2008 | 13.48 | 13.82 | 13.48 | 13.48 | 4,479 | -0.46(-3.30%) |