Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.00 | 14.53 | 13.93 | 13.99 | 326,144 | -0.10(-0.71%) |
Jul 30, 2009 | 13.59 | 14.16 | 13.46 | 14.09 | 156,288 | +0.59(+4.37%) |
Jul 29, 2009 | 13.79 | 13.84 | 12.96 | 13.50 | 127,583 | -0.36(-2.57%) |
Jul 28, 2009 | 13.88 | 14.00 | 13.57 | 13.85 | 77,043 | -0.07(-0.51%) |
Jul 27, 2009 | 13.98 | 13.98 | 13.53 | 13.93 | 55,697 | -0.01(-0.10%) |
Jul 24, 2009 | 14.03 | 14.15 | 13.78 | 13.94 | 51,158 | -0.11(-0.81%) |
Jul 23, 2009 | 13.57 | 14.22 | 13.57 | 14.05 | 106,095 | +0.43(+3.19%) |
Jul 22, 2009 | 13.51 | 13.86 | 13.51 | 13.62 | 66,190 | +0.10(+0.74%) |
Jul 21, 2009 | 13.53 | 13.58 | 13.28 | 13.52 | 35,280 | +0.01(+0.05%) |
Jul 20, 2009 | 13.42 | 13.56 | 13.34 | 13.51 | 64,996 | +0.09(+0.69%) |
Jul 17, 2009 | 13.30 | 13.57 | 13.30 | 13.42 | 112,408 | +0.14(+1.02%) |
Jul 16, 2009 | 13.17 | 13.38 | 12.88 | 13.29 | 84,727 | +0.06(+0.48%) |
Jul 15, 2009 | 13.22 | 13.49 | 13.14 | 13.22 | 142,324 | +0.09(+0.65%) |
Jul 14, 2009 | 13.04 | 13.28 | 12.80 | 13.14 | 123,093 | +0.00(+0.00%) |
Jul 13, 2009 | 12.70 | 13.17 | 12.70 | 13.14 | 266,010 | +0.19(+1.48%) |
Jul 10, 2009 | 13.16 | 13.33 | 12.84 | 12.94 | 149,855 | -0.23(-1.73%) |
Jul 09, 2009 | 13.35 | 13.41 | 13.03 | 13.17 | 136,084 | -0.15(-1.12%) |
Jul 08, 2009 | 13.83 | 14.01 | 13.19 | 13.32 | 122,811 | -0.49(-3.55%) |
Jul 07, 2009 | 13.68 | 14.11 | 13.59 | 13.81 | 118,686 | +0.11(+0.78%) |
Jul 06, 2009 | 14.00 | 14.08 | 13.24 | 13.71 | 268,406 | -0.31(-2.18%) |
Jul 02, 2009 | 14.01 | 14.19 | 13.88 | 14.01 | 115,465 | -0.17(-1.20%) |
Jul 01, 2009 | 14.05 | 14.24 | 13.95 | 14.18 | 50,588 | +0.21(+1.53%) |
Jun 30, 2009 | 14.59 | 14.59 | 13.56 | 13.97 | 122,553 | -0.55(-3.82%) |
Jun 29, 2009 | 14.30 | 14.85 | 14.08 | 14.52 | 154,196 | +0.16(+1.14%) |
Jun 26, 2009 | 13.93 | 14.36 | 13.82 | 14.36 | 451,553 | +0.43(+3.06%) |
Jun 25, 2009 | 14.08 | 14.08 | 13.87 | 13.93 | 157,125 | +0.13(+0.93%) |
Jun 24, 2009 | 13.62 | 14.17 | 13.53 | 13.81 | 123,686 | +0.33(+2.48%) |
Jun 23, 2009 | 13.36 | 13.63 | 13.26 | 13.47 | 71,567 | +0.16(+1.23%) |
Jun 22, 2009 | 13.98 | 13.98 | 13.18 | 13.31 | 178,723 | -0.72(-5.12%) |
Jun 19, 2009 | 13.91 | 14.17 | 13.78 | 14.03 | 156,279 | +0.23(+1.65%) |
Jun 18, 2009 | 13.83 | 14.08 | 13.70 | 13.80 | 69,600 | -0.03(-0.21%) |
Jun 17, 2009 | 13.56 | 14.01 | 13.56 | 13.83 | 251,416 | +0.26(+1.89%) |
Jun 16, 2009 | 14.10 | 14.22 | 13.36 | 13.57 | 145,957 | -0.39(-2.80%) |
Jun 15, 2009 | 13.61 | 14.21 | 13.51 | 13.96 | 184,930 | +0.03(+0.20%) |
Jun 12, 2009 | 13.66 | 13.98 | 13.46 | 13.93 | 35,646 | +0.12(+0.88%) |
Jun 11, 2009 | 13.80 | 13.98 | 13.63 | 13.81 | 61,234 | +0.12(+0.88%) |
Jun 10, 2009 | 14.03 | 14.06 | 13.46 | 13.69 | 81,147 | -0.28(-1.99%) |
Jun 09, 2009 | 13.75 | 14.15 | 13.68 | 13.97 | 44,625 | +0.21(+1.55%) |
Jun 08, 2009 | 14.05 | 14.08 | 13.48 | 13.76 | 180,901 | -0.83(-5.70%) |
Jun 05, 2009 | 14.07 | 14.65 | 13.78 | 14.59 | 102,327 | +0.59(+4.22%) |
Jun 04, 2009 | 13.80 | 14.05 | 13.22 | 14.00 | 88,921 | +0.11(+0.82%) |
Jun 03, 2009 | 13.71 | 13.98 | 13.58 | 13.88 | 121,964 | +0.00(+0.00%) |
Jun 02, 2009 | 13.74 | 13.91 | 13.49 | 13.88 | 106,176 | +0.20(+1.46%) |
Jun 01, 2009 | 13.74 | 14.15 | 13.53 | 13.68 | 148,516 | -0.06(-0.41%) |
May 29, 2009 | 12.76 | 13.87 | 12.70 | 13.74 | 584,500 | +0.89(+6.92%) |
May 28, 2009 | 12.28 | 12.86 | 11.88 | 12.85 | 189,740 | +0.62(+5.06%) |
May 27, 2009 | 12.15 | 12.50 | 12.06 | 12.23 | 166,457 | +0.04(+0.35%) |
May 26, 2009 | 11.68 | 12.19 | 11.61 | 12.19 | 207,581 | +0.33(+2.82%) |
May 22, 2009 | 12.02 | 12.15 | 11.57 | 11.86 | 80,243 | -0.13(-1.07%) |
May 21, 2009 | 11.70 | 11.98 | 11.61 | 11.98 | 88,025 | +0.09(+0.78%) |
May 20, 2009 | 12.20 | 12.78 | 11.79 | 11.89 | 105,058 | -0.18(-1.47%) |
May 19, 2009 | 12.04 | 12.30 | 11.93 | 12.07 | 88,591 | -0.05(-0.41%) |
May 18, 2009 | 11.76 | 12.13 | 11.56 | 12.12 | 123,424 | +0.34(+2.90%) |
May 15, 2009 | 11.32 | 12.14 | 11.06 | 11.78 | 254,540 | +0.44(+3.89%) |
May 14, 2009 | 11.29 | 11.40 | 10.38 | 11.34 | 285,747 | +0.14(+1.21%) |
May 13, 2009 | 11.88 | 11.88 | 11.17 | 11.20 | 182,783 | -0.95(-7.79%) |
May 12, 2009 | 12.43 | 12.68 | 11.73 | 12.15 | 141,157 | -0.23(-1.84%) |
May 11, 2009 | 13.11 | 13.11 | 12.23 | 12.38 | 167,247 | -0.95(-7.10%) |
May 08, 2009 | 13.37 | 13.46 | 13.00 | 13.32 | 175,196 | -0.19(-1.42%) |
May 07, 2009 | 13.61 | 13.61 | 13.16 | 13.51 | 157,180 | +0.00(+0.00%) |
May 06, 2009 | 13.53 | 13.62 | 13.12 | 13.51 | 119,985 | +0.01(+0.11%) |
May 05, 2009 | 13.33 | 13.94 | 13.33 | 13.50 | 328,114 | +0.20(+1.50%) |
May 04, 2009 | 12.89 | 13.41 | 12.84 | 13.30 | 244,338 | +1.24(+10.32%) |
May 01, 2009 | 13.46 | 14.08 | 11.86 | 12.06 | 280,169 | -1.37(-10.22%) |
Apr 30, 2009 | 12.80 | 13.93 | 12.72 | 13.43 | 599,600 | +0.96(+7.70%) |
Apr 29, 2009 | 12.13 | 12.49 | 11.91 | 12.47 | 375,072 | +0.38(+3.12%) |
Apr 28, 2009 | 11.79 | 12.13 | 11.66 | 12.09 | 315,977 | +0.18(+1.55%) |
Apr 27, 2009 | 12.23 | 12.31 | 11.78 | 11.91 | 204,315 | -0.53(-4.23%) |
Apr 24, 2009 | 11.63 | 12.44 | 11.52 | 12.43 | 196,077 | +0.94(+8.17%) |
Apr 23, 2009 | 11.47 | 11.63 | 11.29 | 11.49 | 126,121 | +0.01(+0.06%) |
Apr 22, 2009 | 10.63 | 11.99 | 10.63 | 11.49 | 183,229 | +0.65(+5.97%) |
Apr 21, 2009 | 10.14 | 10.84 | 10.14 | 10.84 | 105,409 | +0.66(+6.50%) |
Apr 20, 2009 | 11.06 | 11.23 | 10.18 | 10.18 | 196,319 | -1.22(-10.73%) |
Apr 17, 2009 | 11.36 | 11.56 | 11.32 | 11.40 | 137,342 | +0.10(+0.88%) |
Apr 16, 2009 | 11.31 | 11.34 | 10.95 | 11.30 | 273,880 | -0.01(-0.06%) |
Apr 15, 2009 | 11.23 | 11.46 | 10.96 | 11.31 | 113,054 | +0.04(+0.38%) |
Apr 14, 2009 | 11.14 | 11.48 | 10.96 | 11.27 | 288,345 | -0.08(-0.69%) |
Apr 13, 2009 | 11.05 | 11.44 | 11.04 | 11.34 | 258,467 | +0.25(+2.24%) |
Apr 09, 2009 | 11.19 | 11.27 | 10.82 | 11.10 | 235,078 | +0.21(+1.96%) |
Apr 08, 2009 | 11.42 | 11.44 | 10.67 | 10.88 | 188,733 | -0.51(-4.49%) |
Apr 07, 2009 | 11.64 | 11.90 | 11.39 | 11.39 | 95,448 | -0.44(-3.73%) |
Apr 06, 2009 | 11.79 | 11.93 | 11.36 | 11.83 | 64,656 | -0.08(-0.66%) |
Apr 03, 2009 | 11.67 | 12.07 | 11.60 | 11.91 | 191,735 | +0.25(+2.13%) |
Apr 02, 2009 | 11.66 | 11.88 | 11.38 | 11.66 | 201,618 | +0.41(+3.67%) |
Apr 01, 2009 | 10.83 | 11.49 | 10.75 | 11.25 | 105,856 | +0.26(+2.39%) |
Mar 31, 2009 | 10.73 | 11.10 | 10.62 | 10.99 | 166,431 | +0.27(+2.52%) |
Mar 30, 2009 | 10.61 | 10.88 | 10.36 | 10.72 | 235,157 | -0.75(-6.57%) |
Mar 26, 2009 | 11.88 | 12.06 | 10.98 | 11.47 | 126,651 | +0.08(+0.69%) |
Mar 25, 2009 | 10.98 | 11.88 | 10.80 | 11.39 | 292,636 | +0.55(+5.12%) |
Mar 24, 2009 | 10.78 | 11.12 | 10.65 | 10.84 | 291,799 | +0.00(+0.00%) |
Mar 23, 2009 | 10.12 | 10.85 | 10.09 | 10.84 | 277,803 | +1.27(+13.22%) |
Mar 20, 2009 | 9.907 | 9.907 | 9.516 | 9.573 | 124,170 | -0.23(-2.39%) |
Mar 19, 2009 | 9.957 | 10.17 | 9.502 | 9.808 | 162,705 | -0.15(-1.50%) |
Mar 18, 2009 | 9.808 | 10.09 | 9.538 | 9.957 | 150,915 | +0.14(+1.45%) |
Mar 17, 2009 | 8.990 | 9.871 | 8.926 | 9.815 | 125,673 | +0.80(+8.83%) |
Mar 16, 2009 | 9.410 | 10.12 | 8.976 | 9.018 | 144,250 | -0.28(-2.98%) |
Mar 13, 2009 | 8.741 | 9.331 | 8.613 | 9.296 | 0 | +0.57(+6.52%) |
Mar 12, 2009 | 8.229 | 8.862 | 8.108 | 8.727 | 451,444 | +0.50(+6.05%) |
Mar 11, 2009 | 7.824 | 8.364 | 7.767 | 8.229 | 261,458 | +0.34(+4.33%) |
Mar 10, 2009 | 7.653 | 7.994 | 7.632 | 7.888 | 437,848 | +0.42(+5.62%) |
Mar 09, 2009 | 7.546 | 7.795 | 7.397 | 7.468 | 258,702 | -0.15(-1.96%) |
Mar 06, 2009 | 7.674 | 7.866 | 7.440 | 7.617 | 0 | -0.01(-0.14%) |
Mar 05, 2009 | 7.176 | 7.703 | 6.799 | 7.628 | 338,594 | +0.13(+1.76%) |
Mar 04, 2009 | 7.852 | 7.994 | 7.404 | 7.496 | 519,831 | -0.73(-8.82%) |
Mar 02, 2009 | 8.485 | 8.599 | 7.774 | 8.222 | 496,619 | -0.46(-5.32%) |
Feb 27, 2009 | 8.435 | 8.933 | 8.435 | 8.684 | 0 | +0.15(+1.75%) |
Feb 26, 2009 | 8.428 | 8.706 | 8.371 | 8.535 | 326,207 | +0.20(+2.39%) |
Feb 25, 2009 | 8.869 | 8.869 | 8.300 | 8.336 | 254,883 | -0.58(-6.54%) |
Feb 24, 2009 | 8.698 | 9.146 | 8.478 | 8.919 | 328,181 | +0.36(+4.24%) |
Feb 23, 2009 | 8.933 | 9.289 | 8.503 | 8.556 | 172,687 | -0.33(-3.76%) |
Feb 20, 2009 | 8.599 | 9.075 | 8.350 | 8.890 | 436,912 | +0.14(+1.54%) |
Feb 19, 2009 | 8.933 | 9.067 | 8.691 | 8.755 | 195,485 | -0.16(-1.76%) |
Feb 18, 2009 | 8.449 | 8.969 | 8.286 | 8.912 | 260,818 | +0.55(+6.55%) |
Feb 17, 2009 | 8.293 | 8.641 | 8.257 | 8.364 | 374,156 | -0.08(-0.93%) |
Feb 13, 2009 | 8.762 | 9.047 | 8.378 | 8.442 | 226,166 | -0.29(-3.34%) |
Feb 12, 2009 | 8.428 | 8.734 | 8.201 | 8.734 | 161,111 | +0.21(+2.50%) |
Feb 11, 2009 | 8.627 | 8.869 | 8.407 | 8.521 | 234,922 | -0.02(-0.25%) |
Feb 10, 2009 | 8.983 | 9.388 | 8.492 | 8.542 | 127,730 | -0.48(-5.36%) |
Feb 09, 2009 | 9.033 | 9.210 | 8.720 | 9.026 | 132,362 | -0.01(-0.16%) |
Feb 06, 2009 | 8.485 | 9.210 | 8.435 | 9.040 | 361,602 | +0.49(+5.74%) |
Feb 05, 2009 | 8.037 | 9.303 | 7.681 | 8.549 | 224,117 | +0.01(+0.08%) |
Feb 04, 2009 | 8.165 | 8.748 | 8.058 | 8.542 | 152,118 | +0.36(+4.43%) |
Feb 03, 2009 | 8.777 | 8.777 | 7.745 | 8.179 | 230,280 | -0.50(-5.81%) |
Feb 02, 2009 | 7.909 | 8.812 | 7.873 | 8.684 | 99,600 | +0.70(+8.73%) |
Jan 30, 2009 | 7.816 | 8.058 | 7.816 | 7.987 | 0 | +0.28(+3.60%) |
Jan 29, 2009 | 8.513 | 8.663 | 7.710 | 7.710 | 66,506 | -0.86(-10.04%) |
Jan 28, 2009 | 8.265 | 8.592 | 8.215 | 8.570 | 266,803 | +0.46(+5.61%) |
Jan 27, 2009 | 8.506 | 8.706 | 8.037 | 8.115 | 241,142 | -0.41(-4.76%) |
Jan 26, 2009 | 8.201 | 8.706 | 8.101 | 8.521 | 220,166 | +0.31(+3.81%) |
Jan 23, 2009 | 7.824 | 8.620 | 7.824 | 8.208 | 77,051 | +0.07(+0.87%) |
Jan 22, 2009 | 7.966 | 8.357 | 7.752 | 8.137 | 53,848 | -0.01(-0.17%) |
Jan 21, 2009 | 7.411 | 8.215 | 7.361 | 8.151 | 69,205 | +0.82(+11.15%) |
Jan 20, 2009 | 8.250 | 8.250 | 7.326 | 7.333 | 100,120 | -1.05(-12.55%) |
Jan 16, 2009 | 8.492 | 8.492 | 7.859 | 8.385 | 95,289 | +0.06(+0.68%) |
Jan 15, 2009 | 7.824 | 8.656 | 7.525 | 8.329 | 174,060 | +0.50(+6.36%) |
Jan 14, 2009 | 8.535 | 8.535 | 7.824 | 7.831 | 107,788 | -0.85(-9.75%) |
Jan 13, 2009 | 8.208 | 8.720 | 8.208 | 8.677 | 81,066 | +0.54(+6.64%) |
Jan 12, 2009 | 8.442 | 8.478 | 8.122 | 8.137 | 58,928 | -0.36(-4.27%) |
Jan 09, 2009 | 9.459 | 9.459 | 8.385 | 8.499 | 128,029 | -0.95(-10.08%) |
Jan 08, 2009 | 8.841 | 10.16 | 8.841 | 9.452 | 137,039 | +0.56(+6.32%) |
Jan 07, 2009 | 8.684 | 9.075 | 8.570 | 8.890 | 119,088 | +0.01(+0.16%) |
Jan 06, 2009 | 8.855 | 8.883 | 8.357 | 8.876 | 213,381 | +0.10(+1.13%) |
Jan 05, 2009 | 8.720 | 8.826 | 8.513 | 8.777 | 92,719 | +0.09(+0.98%) |
Jan 02, 2009 | 8.798 | 8.812 | 8.577 | 8.691 | 0 | -0.19(-2.16%) |
Jan 01, 2009 | 8.698 | 8.926 | 8.606 | 8.883 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.698 | 8.926 | 8.606 | 8.883 | 135,097 | +0.04(+0.48%) |
Dec 30, 2008 | 8.855 | 8.919 | 8.428 | 8.841 | 221,741 | -0.55(-5.83%) |
Dec 29, 2008 | 9.360 | 9.502 | 8.933 | 9.388 | 135,598 | -0.08(-0.83%) |
Dec 26, 2008 | 9.715 | 9.808 | 8.777 | 9.467 | 104,695 | -0.19(-1.99%) |
Dec 24, 2008 | 9.851 | 9.851 | 9.438 | 9.659 | 114,887 | -0.18(-1.88%) |
Dec 23, 2008 | 9.602 | 9.851 | 9.246 | 9.843 | 118,035 | +0.33(+3.52%) |
Dec 22, 2008 | 10.20 | 10.20 | 8.976 | 9.509 | 269,628 | -0.45(-4.50%) |
Dec 19, 2008 | 9.538 | 10.01 | 9.538 | 9.957 | 165,756 | +0.55(+5.82%) |
Dec 18, 2008 | 9.523 | 9.651 | 9.118 | 9.410 | 211,619 | -0.11(-1.19%) |
Dec 17, 2008 | 9.374 | 9.651 | 9.210 | 9.523 | 111,974 | +0.04(+0.37%) |
Dec 16, 2008 | 9.040 | 9.488 | 8.577 | 9.488 | 132,980 | +0.63(+7.06%) |
Dec 15, 2008 | 9.118 | 9.317 | 8.606 | 8.862 | 162,327 | +0.09(+0.97%) |
Dec 12, 2008 | 8.250 | 8.777 | 8.058 | 8.777 | 202,231 | +0.33(+3.96%) |
Dec 11, 2008 | 9.196 | 9.260 | 8.336 | 8.442 | 217,160 | -0.97(-10.28%) |
Dec 10, 2008 | 9.274 | 9.815 | 9.218 | 9.410 | 265,417 | +0.11(+1.15%) |
Dec 09, 2008 | 9.090 | 10.18 | 9.033 | 9.303 | 636,018 | +0.13(+1.40%) |
Dec 08, 2008 | 8.784 | 9.253 | 8.727 | 9.175 | 341,523 | +0.64(+7.50%) |
Dec 05, 2008 | 8.065 | 8.834 | 7.873 | 8.535 | 231,191 | +0.49(+6.10%) |
Dec 04, 2008 | 7.539 | 8.186 | 7.397 | 8.044 | 126,643 | +0.33(+4.34%) |
Dec 03, 2008 | 7.233 | 7.752 | 7.191 | 7.710 | 164,782 | +0.00(+0.00%) |
Dec 02, 2008 | 7.112 | 7.760 | 7.006 | 7.710 | 176,843 | +0.63(+8.84%) |
Dec 01, 2008 | 6.942 | 7.198 | 6.906 | 7.084 | 390,446 | -0.04(-0.50%) |
Nov 28, 2008 | 7.255 | 7.347 | 6.956 | 7.119 | 111,234 | -0.23(-3.10%) |
Nov 26, 2008 | 5.832 | 7.390 | 5.832 | 7.347 | 107,697 | +1.37(+22.83%) |
Nov 25, 2008 | 5.597 | 6.010 | 5.597 | 5.981 | 135,544 | +0.51(+9.36%) |
Nov 24, 2008 | 5.256 | 5.754 | 5.100 | 5.469 | 163,934 | +0.41(+8.16%) |
Nov 21, 2008 | 5.185 | 5.185 | 4.481 | 5.057 | 209,031 | +0.08(+1.57%) |
Nov 20, 2008 | 5.299 | 5.299 | 4.808 | 4.979 | 127,250 | -0.39(-7.28%) |
Nov 19, 2008 | 5.420 | 5.569 | 5.284 | 5.370 | 292,027 | -0.12(-2.20%) |
Nov 18, 2008 | 5.398 | 5.491 | 4.943 | 5.491 | 192,918 | +0.11(+1.98%) |
Nov 17, 2008 | 5.427 | 5.633 | 5.228 | 5.384 | 110,001 | -0.11(-1.94%) |
Nov 14, 2008 | 5.676 | 5.800 | 5.384 | 5.491 | 118,645 | -0.28(-4.93%) |
Nov 13, 2008 | 5.832 | 5.882 | 5.284 | 5.775 | 253,841 | +0.07(+1.25%) |
Nov 12, 2008 | 5.939 | 5.996 | 5.249 | 5.704 | 239,624 | -0.36(-5.87%) |
Nov 11, 2008 | 6.273 | 6.323 | 5.761 | 6.060 | 186,996 | -0.33(-5.23%) |
Nov 10, 2008 | 6.614 | 6.671 | 6.109 | 6.394 | 150,889 | -0.13(-1.96%) |
Nov 07, 2008 | 6.543 | 6.614 | 6.366 | 6.522 | 145,206 | -0.03(-0.43%) |
Nov 06, 2008 | 6.991 | 7.105 | 6.195 | 6.550 | 248,974 | -0.55(-7.81%) |
Nov 05, 2008 | 7.546 | 7.603 | 6.942 | 7.105 | 243,496 | -0.58(-7.50%) |
Nov 04, 2008 | 8.115 | 8.435 | 7.582 | 7.681 | 207,453 | -0.48(-5.92%) |
Nov 03, 2008 | 8.485 | 8.485 | 8.108 | 8.165 | 145,468 | -0.49(-5.67%) |
Oct 31, 2008 | 8.321 | 8.713 | 7.944 | 8.656 | 236,316 | +0.26(+3.14%) |
Oct 30, 2008 | 7.575 | 8.592 | 7.575 | 8.393 | 172,442 | +0.13(+1.55%) |
Oct 29, 2008 | 8.762 | 8.883 | 8.201 | 8.265 | 239,170 | -0.36(-4.20%) |
Oct 28, 2008 | 8.606 | 8.649 | 7.859 | 8.627 | 185,324 | +0.28(+3.32%) |
Oct 27, 2008 | 8.620 | 8.848 | 8.329 | 8.350 | 101,797 | -0.32(-3.69%) |
Oct 24, 2008 | 8.229 | 8.954 | 7.824 | 8.670 | 118,638 | -0.19(-2.17%) |
Oct 23, 2008 | 9.075 | 9.189 | 8.649 | 8.862 | 170,519 | -0.14(-1.50%) |
Oct 22, 2008 | 8.798 | 9.792 | 8.748 | 8.997 | 227,123 | -0.09(-0.94%) |
Oct 21, 2008 | 8.535 | 9.388 | 8.535 | 9.082 | 129,590 | +0.39(+4.50%) |
Oct 20, 2008 | 8.677 | 9.218 | 8.265 | 8.691 | 180,853 | +0.14(+1.66%) |
Oct 17, 2008 | 8.670 | 9.595 | 8.542 | 8.549 | 136,382 | -0.63(-6.89%) |
Oct 16, 2008 | 8.208 | 9.367 | 7.795 | 9.182 | 224,887 | +1.05(+12.85%) |
Oct 15, 2008 | 9.267 | 9.267 | 8.115 | 8.137 | 126,468 | -1.27(-13.53%) |
Oct 14, 2008 | 9.779 | 9.779 | 8.997 | 9.410 | 402,702 | +0.52(+5.84%) |
Oct 13, 2008 | 9.139 | 9.737 | 8.521 | 8.890 | 295,559 | +0.04(+0.48%) |
Oct 10, 2008 | 8.385 | 9.253 | 8.144 | 8.848 | 443,083 | +0.11(+1.22%) |
Oct 09, 2008 | 9.111 | 9.196 | 8.691 | 8.741 | 290,779 | -0.16(-1.76%) |
Oct 08, 2008 | 9.104 | 9.630 | 8.265 | 8.898 | 233,390 | -0.38(-4.14%) |
Oct 07, 2008 | 10.68 | 10.84 | 9.282 | 9.282 | 118,711 | -1.37(-12.88%) |
Oct 06, 2008 | 12.08 | 12.23 | 9.865 | 10.65 | 180,735 | -1.87(-14.93%) |
Oct 03, 2008 | 12.83 | 12.92 | 12.19 | 12.52 | 102,638 | -0.27(-2.11%) |
Oct 02, 2008 | 12.78 | 12.80 | 12.55 | 12.80 | 183,178 | -0.01(-0.06%) |
Oct 01, 2008 | 12.55 | 12.91 | 12.55 | 12.80 | 241,906 | +0.01(+0.11%) |
Sep 30, 2008 | 11.74 | 13.02 | 11.52 | 12.79 | 131,752 | +1.19(+10.31%) |
Sep 29, 2008 | 12.20 | 13.26 | 9.957 | 11.59 | 289,672 | -0.83(-6.70%) |
Sep 26, 2008 | 12.17 | 12.64 | 12.09 | 12.43 | 0 | +0.04(+0.29%) |
Sep 25, 2008 | 12.35 | 12.92 | 12.23 | 12.39 | 208,637 | +0.00(+0.00%) |
Sep 24, 2008 | 12.45 | 12.62 | 12.28 | 12.39 | 180,670 | +0.31(+2.53%) |
Sep 23, 2008 | 11.46 | 12.30 | 11.46 | 12.08 | 256,256 | +0.65(+5.73%) |
Sep 22, 2008 | 11.56 | 11.74 | 11.19 | 11.43 | 111,811 | +0.12(+1.07%) |
Sep 19, 2008 | 11.94 | 12.59 | 10.67 | 11.31 | 0 | +0.83(+7.87%) |
Sep 18, 2008 | 9.424 | 10.48 | 8.585 | 10.48 | 649,420 | +1.12(+11.92%) |
Sep 17, 2008 | 9.602 | 9.602 | 8.812 | 9.367 | 216,998 | -0.26(-2.73%) |
Sep 16, 2008 | 9.495 | 9.879 | 9.467 | 9.630 | 344,381 | +0.03(+0.30%) |
Sep 15, 2008 | 9.303 | 9.765 | 9.246 | 9.602 | 419,144 | +0.20(+2.12%) |
Sep 12, 2008 | 8.954 | 9.509 | 8.706 | 9.403 | 154,096 | +0.27(+2.96%) |
Sep 11, 2008 | 8.677 | 9.218 | 8.677 | 9.132 | 101,970 | +0.10(+1.10%) |
Sep 10, 2008 | 8.869 | 9.239 | 8.343 | 9.033 | 135,629 | +0.33(+3.76%) |
Sep 09, 2008 | 9.182 | 9.459 | 8.706 | 8.706 | 268,063 | -0.48(-5.19%) |
Sep 08, 2008 | 9.822 | 10.000 | 9.104 | 9.182 | 270,386 | -0.28(-3.01%) |
Sep 05, 2008 | 9.282 | 9.623 | 9.267 | 9.467 | 0 | +0.05(+0.53%) |
Sep 04, 2008 | 9.666 | 10.06 | 9.346 | 9.417 | 237,345 | -0.42(-4.27%) |
Sep 03, 2008 | 9.360 | 9.843 | 9.246 | 9.836 | 176,899 | +0.45(+4.77%) |
Sep 02, 2008 | 9.609 | 9.779 | 9.040 | 9.388 | 188,541 | -0.04(-0.45%) |
Aug 29, 2008 | 9.317 | 9.538 | 9.210 | 9.431 | 320,108 | +0.08(+0.84%) |
Aug 28, 2008 | 9.175 | 9.381 | 9.018 | 9.353 | 203,158 | +0.11(+1.15%) |
Aug 27, 2008 | 9.061 | 9.495 | 9.054 | 9.246 | 134,192 | +0.11(+1.17%) |
Aug 26, 2008 | 9.331 | 9.338 | 8.819 | 9.139 | 132,763 | -0.17(-1.83%) |
Aug 25, 2008 | 9.602 | 9.744 | 9.282 | 9.310 | 203,691 | -0.40(-4.10%) |
Aug 22, 2008 | 9.744 | 10.14 | 9.474 | 9.708 | 142,750 | +0.20(+2.09%) |
Aug 21, 2008 | 8.976 | 9.701 | 8.969 | 9.509 | 263,305 | +0.38(+4.13%) |
Aug 20, 2008 | 9.566 | 9.708 | 8.890 | 9.132 | 155,858 | -0.36(-3.75%) |
Aug 19, 2008 | 9.943 | 9.979 | 9.424 | 9.488 | 86,730 | -0.49(-4.92%) |
Aug 18, 2008 | 10.36 | 10.43 | 9.751 | 9.979 | 171,271 | -0.33(-3.24%) |
Aug 15, 2008 | 10.42 | 10.73 | 10.18 | 10.31 | 0 | +0.10(+0.98%) |
Aug 14, 2008 | 10.18 | 10.95 | 10.18 | 10.21 | 375,849 | +0.28(+2.87%) |
Aug 13, 2008 | 9.993 | 10.18 | 9.737 | 9.929 | 153,867 | -0.16(-1.62%) |
Aug 12, 2008 | 10.09 | 10.48 | 9.801 | 10.09 | 229,353 | -0.10(-0.98%) |
Aug 11, 2008 | 9.431 | 10.57 | 9.431 | 10.19 | 388,870 | +0.76(+8.07%) |
Aug 08, 2008 | 9.139 | 9.751 | 9.068 | 9.431 | 167,944 | +0.38(+4.16%) |
Aug 07, 2008 | 9.175 | 9.246 | 8.898 | 9.054 | 119,215 | -0.23(-2.53%) |
Aug 06, 2008 | 9.189 | 9.424 | 8.990 | 9.289 | 135,547 | -0.05(-0.53%) |
Aug 05, 2008 | 9.431 | 9.552 | 8.812 | 9.338 | 282,846 | -0.04(-0.38%) |
Aug 04, 2008 | 9.189 | 9.452 | 9.104 | 9.374 | 545,115 | +0.18(+2.01%) |