Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.350 | 9.450 | 9.350 | 9.400 | 21,565 | +0.14(+1.51%) |
Jul 30, 2009 | 9.210 | 9.400 | 9.210 | 9.260 | 14,522 | +0.41(+4.63%) |
Jul 29, 2009 | 8.850 | 9.100 | 8.850 | 8.850 | 13,680 | -0.34(-3.70%) |
Jul 28, 2009 | 9.170 | 9.250 | 9.100 | 9.190 | 7,936 | -0.01(-0.11%) |
Jul 27, 2009 | 9.200 | 9.300 | 9.160 | 9.200 | 30,346 | +0.00(+0.00%) |
Jul 24, 2009 | 9.060 | 9.200 | 9.060 | 9.200 | 42,078 | +0.00(+0.00%) |
Jul 23, 2009 | 9.000 | 9.200 | 8.910 | 9.200 | 39,048 | -0.06(-0.65%) |
Jul 22, 2009 | 9.080 | 9.260 | 9.080 | 9.260 | 36,630 | +0.72(+8.43%) |
Jul 21, 2009 | 8.750 | 8.750 | 8.500 | 8.540 | 22,825 | +0.41(+5.04%) |
Jul 20, 2009 | 8.000 | 8.150 | 8.000 | 8.130 | 24,363 | +0.09(+1.12%) |
Jul 17, 2009 | 8.010 | 8.150 | 8.010 | 8.040 | 22,349 | +0.37(+4.82%) |
Jul 16, 2009 | 7.560 | 7.670 | 7.540 | 7.670 | 9,407 | -0.03(-0.39%) |
Jul 15, 2009 | 7.510 | 7.710 | 7.510 | 7.700 | 15,292 | +0.65(+9.22%) |
Jul 14, 2009 | 6.970 | 7.100 | 6.970 | 7.050 | 4,400 | +0.32(+4.75%) |
Jul 13, 2009 | 6.600 | 6.730 | 6.600 | 6.730 | 7,305 | +0.07(+1.05%) |
Jul 10, 2009 | 6.650 | 6.800 | 6.650 | 6.660 | 2,254 | -0.11(-1.62%) |
Jul 09, 2009 | 6.700 | 6.800 | 6.700 | 6.770 | 8,329 | +0.02(+0.30%) |
Jul 08, 2009 | 6.990 | 6.990 | 6.720 | 6.750 | 15,841 | -0.25(-3.57%) |
Jul 07, 2009 | 7.050 | 7.100 | 7.000 | 7.000 | 15,145 | -0.10(-1.41%) |
Jul 06, 2009 | 7.110 | 7.110 | 6.980 | 7.100 | 12,038 | -0.17(-2.34%) |
Jul 02, 2009 | 7.400 | 7.420 | 7.200 | 7.270 | 27,126 | -0.25(-3.32%) |
Jul 01, 2009 | 7.500 | 7.590 | 7.490 | 7.520 | 10,299 | +0.00(+0.00%) |
Jun 30, 2009 | 7.500 | 7.520 | 7.420 | 7.520 | 11,954 | -0.31(-3.96%) |
Jun 29, 2009 | 7.740 | 7.930 | 7.740 | 7.830 | 15,869 | +0.29(+3.85%) |
Jun 26, 2009 | 7.520 | 7.640 | 7.520 | 7.540 | 3,804 | -0.05(-0.66%) |
Jun 25, 2009 | 7.450 | 7.590 | 7.420 | 7.590 | 43,321 | +0.14(+1.88%) |
Jun 24, 2009 | 7.390 | 7.580 | 7.390 | 7.450 | 21,312 | +0.04(+0.54%) |
Jun 23, 2009 | 7.270 | 7.410 | 7.270 | 7.410 | 7,747 | +0.01(+0.14%) |
Jun 22, 2009 | 7.460 | 7.510 | 7.400 | 7.400 | 7,697 | +0.12(+1.65%) |
Jun 19, 2009 | 7.200 | 7.400 | 7.200 | 7.280 | 8,881 | -0.02(-0.27%) |
Jun 18, 2009 | 7.250 | 7.440 | 7.250 | 7.300 | 15,192 | -0.14(-1.88%) |
Jun 17, 2009 | 7.520 | 7.540 | 7.400 | 7.440 | 23,741 | +0.00(+0.00%) |
Jun 16, 2009 | 7.520 | 7.620 | 7.430 | 7.440 | 16,671 | -0.21(-2.75%) |
Jun 15, 2009 | 7.630 | 7.780 | 7.610 | 7.650 | 20,648 | -0.22(-2.80%) |
Jun 12, 2009 | 8.030 | 8.030 | 7.860 | 7.870 | 10,066 | -0.38(-4.61%) |
Jun 11, 2009 | 8.300 | 8.350 | 8.150 | 8.250 | 42,378 | +0.57(+7.42%) |
Jun 10, 2009 | 7.650 | 7.900 | 7.640 | 7.680 | 34,220 | +0.54(+7.56%) |
Jun 09, 2009 | 7.080 | 7.240 | 7.080 | 7.140 | 43,040 | -0.18(-2.46%) |
Jun 08, 2009 | 7.350 | 7.400 | 7.250 | 7.320 | 14,820 | -0.56(-7.11%) |
Jun 05, 2009 | 7.770 | 7.900 | 7.770 | 7.880 | 7,181 | -0.01(-0.13%) |
Jun 04, 2009 | 7.710 | 7.910 | 7.710 | 7.890 | 24,961 | -0.01(-0.13%) |
Jun 03, 2009 | 8.050 | 8.100 | 7.900 | 7.900 | 20,256 | -0.26(-3.19%) |
Jun 02, 2009 | 8.130 | 8.200 | 8.100 | 8.160 | 111,879 | -0.39(-4.56%) |
Jun 01, 2009 | 8.400 | 8.600 | 8.400 | 8.550 | 25,183 | +0.60(+7.55%) |
May 29, 2009 | 7.920 | 8.000 | 7.850 | 7.950 | 18,679 | +0.13(+1.66%) |
May 28, 2009 | 7.900 | 7.930 | 7.750 | 7.820 | 23,513 | -0.02(-0.26%) |
May 27, 2009 | 7.850 | 7.940 | 7.720 | 7.840 | 19,672 | -0.08(-1.01%) |
May 26, 2009 | 7.750 | 7.990 | 7.750 | 7.920 | 48,923 | +0.71(+9.85%) |
May 22, 2009 | 7.380 | 7.380 | 7.150 | 7.210 | 21,857 | -0.29(-3.87%) |
May 21, 2009 | 7.610 | 7.740 | 7.470 | 7.500 | 27,872 | -0.40(-5.06%) |
May 20, 2009 | 7.950 | 8.120 | 7.900 | 7.900 | 37,188 | +0.48(+6.47%) |
May 19, 2009 | 7.400 | 7.480 | 7.400 | 7.420 | 12,782 | -0.23(-3.01%) |
May 18, 2009 | 7.550 | 7.650 | 7.430 | 7.650 | 19,875 | +0.30(+4.08%) |
May 15, 2009 | 7.350 | 7.430 | 7.300 | 7.350 | 30,318 | +0.41(+5.91%) |
May 14, 2009 | 6.980 | 7.030 | 6.750 | 6.940 | 40,707 | -0.26(-3.61%) |
May 13, 2009 | 7.250 | 7.300 | 7.100 | 7.200 | 49,771 | -0.27(-3.61%) |
May 12, 2009 | 7.520 | 7.520 | 7.400 | 7.470 | 102,028 | +0.08(+1.08%) |
May 11, 2009 | 7.250 | 7.400 | 7.250 | 7.390 | 42,266 | -0.16(-2.12%) |
May 08, 2009 | 7.540 | 7.650 | 7.500 | 7.550 | 33,699 | +1.17(+18.34%) |
May 07, 2009 | 6.500 | 6.500 | 6.370 | 6.380 | 41,380 | -0.22(-3.33%) |
May 06, 2009 | 6.430 | 6.600 | 6.430 | 6.600 | 16,593 | +0.20(+3.12%) |
May 05, 2009 | 6.330 | 6.490 | 6.280 | 6.400 | 71,878 | +0.20(+3.23%) |
May 04, 2009 | 6.150 | 6.200 | 6.150 | 6.200 | 745,637 | +0.47(+8.20%) |
May 01, 2009 | 5.600 | 5.750 | 5.570 | 5.730 | 136,968 | +0.05(+0.88%) |
Apr 30, 2009 | 5.600 | 5.750 | 5.460 | 5.680 | 699,587 | -0.01(-0.18%) |
Apr 29, 2009 | 5.600 | 5.740 | 5.570 | 5.690 | 321,236 | +0.15(+2.71%) |
Apr 28, 2009 | 5.400 | 5.560 | 5.400 | 5.540 | 324,272 | +0.14(+2.59%) |
Apr 27, 2009 | 5.300 | 5.450 | 5.250 | 5.400 | 488,291 | -0.69(-11.33%) |
Apr 24, 2009 | 5.980 | 6.090 | 5.910 | 6.090 | 15,013 | +0.22(+3.75%) |
Apr 23, 2009 | 5.780 | 5.870 | 5.780 | 5.870 | 7,366 | +0.39(+7.12%) |
Apr 22, 2009 | 5.450 | 5.620 | 5.450 | 5.480 | 54,769 | -0.13(-2.32%) |
Apr 21, 2009 | 5.590 | 5.690 | 5.550 | 5.610 | 4,035 | -0.14(-2.43%) |
Apr 20, 2009 | 5.870 | 5.950 | 5.750 | 5.750 | 17,683 | -0.27(-4.49%) |
Apr 17, 2009 | 5.990 | 6.090 | 5.990 | 6.020 | 6,079 | +0.18(+3.08%) |
Apr 16, 2009 | 5.700 | 5.950 | 5.700 | 5.840 | 7,851 | -0.16(-2.67%) |
Apr 15, 2009 | 5.750 | 6.050 | 5.750 | 6.000 | 15,915 | +0.73(+13.85%) |
Apr 14, 2009 | 5.310 | 5.380 | 5.270 | 5.270 | 8,551 | +0.11(+2.13%) |
Apr 13, 2009 | 5.120 | 5.250 | 5.050 | 5.160 | 25,797 | +0.09(+1.78%) |
Apr 09, 2009 | 5.120 | 5.140 | 5.070 | 5.070 | 7,992 | +0.12(+2.42%) |
Apr 08, 2009 | 4.980 | 4.990 | 4.920 | 4.950 | 18,650 | -0.48(-8.84%) |
Apr 07, 2009 | 5.480 | 5.500 | 5.430 | 5.430 | 25,710 | -0.31(-5.40%) |
Apr 06, 2009 | 5.730 | 5.780 | 5.620 | 5.740 | 169,264 | +0.39(+7.29%) |
Apr 03, 2009 | 5.370 | 5.370 | 5.270 | 5.350 | 54,123 | -0.01(-0.19%) |
Apr 02, 2009 | 5.100 | 5.420 | 5.100 | 5.360 | 26,425 | +0.50(+10.29%) |
Apr 01, 2009 | 4.750 | 4.860 | 4.740 | 4.860 | 11,755 | +0.24(+5.19%) |
Mar 31, 2009 | 4.550 | 4.620 | 4.550 | 4.620 | 59,175 | +0.04(+0.87%) |
Mar 30, 2009 | 4.750 | 4.750 | 4.550 | 4.580 | 51,505 | -0.40(-8.03%) |
Mar 26, 2009 | 4.980 | 4.990 | 4.920 | 4.980 | 6,307 | +0.17(+3.53%) |
Mar 25, 2009 | 4.850 | 4.950 | 4.810 | 4.810 | 74,850 | -0.07(-1.43%) |
Mar 24, 2009 | 4.900 | 4.980 | 4.880 | 4.880 | 22,478 | +0.06(+1.24%) |
Mar 23, 2009 | 4.730 | 4.830 | 4.720 | 4.820 | 16,933 | +0.27(+5.93%) |
Mar 20, 2009 | 4.550 | 4.550 | 4.500 | 4.550 | 5,888 | -0.05(-1.09%) |
Mar 19, 2009 | 4.680 | 4.680 | 4.480 | 4.600 | 9,548 | -0.13(-2.75%) |
Mar 18, 2009 | 4.550 | 4.800 | 4.550 | 4.730 | 40,400 | +0.27(+6.05%) |
Mar 17, 2009 | 4.320 | 4.460 | 4.220 | 4.460 | 33,389 | +0.14(+3.24%) |
Mar 16, 2009 | 4.220 | 4.400 | 4.210 | 4.320 | 30,192 | +0.42(+10.77%) |
Mar 13, 2009 | 3.850 | 3.930 | 3.850 | 3.900 | 5,097 | -0.07(-1.76%) |
Mar 12, 2009 | 3.850 | 4.070 | 3.850 | 3.970 | 7,252 | +0.02(+0.51%) |
Mar 11, 2009 | 3.850 | 4.000 | 3.850 | 3.950 | 14,777 | +0.06(+1.54%) |
Mar 10, 2009 | 3.950 | 3.950 | 3.830 | 3.890 | 31,671 | +0.21(+5.71%) |
Mar 09, 2009 | 3.780 | 3.800 | 3.680 | 3.680 | 38,045 | -0.10(-2.65%) |
Mar 06, 2009 | 3.850 | 3.850 | 3.720 | 3.780 | 21,117 | +0.07(+1.89%) |
Mar 05, 2009 | 3.790 | 3.800 | 3.700 | 3.710 | 85,943 | -0.09(-2.37%) |
Mar 04, 2009 | 3.700 | 3.880 | 3.700 | 3.800 | 47,730 | +0.36(+10.47%) |
Mar 02, 2009 | 3.550 | 3.550 | 3.440 | 3.440 | 34,860 | -0.18(-4.97%) |
Feb 27, 2009 | 3.650 | 3.650 | 3.620 | 3.620 | 69,847 | -0.08(-2.16%) |
Feb 26, 2009 | 3.600 | 3.740 | 3.600 | 3.700 | 9,498 | +0.05(+1.37%) |
Feb 25, 2009 | 3.750 | 3.750 | 3.600 | 3.650 | 7,547 | -0.10(-2.67%) |
Feb 24, 2009 | 3.560 | 3.750 | 3.560 | 3.750 | 139,789 | +0.07(+1.90%) |
Feb 23, 2009 | 3.800 | 3.800 | 3.680 | 3.680 | 29,647 | -0.12(-3.16%) |
Feb 20, 2009 | 3.750 | 3.850 | 3.720 | 3.800 | 15,209 | -0.10(-2.56%) |
Feb 19, 2009 | 3.850 | 4.000 | 3.840 | 3.900 | 39,521 | +0.14(+3.72%) |
Feb 18, 2009 | 4.000 | 4.000 | 3.750 | 3.760 | 10,680 | +0.01(+0.27%) |
Feb 17, 2009 | 3.950 | 3.950 | 3.660 | 3.750 | 10,349 | -0.39(-9.42%) |
Feb 13, 2009 | 4.100 | 4.230 | 4.100 | 4.140 | 8,230 | +0.04(+0.98%) |
Feb 12, 2009 | 4.100 | 4.250 | 4.000 | 4.100 | 7,250 | -0.01(-0.24%) |
Feb 11, 2009 | 4.010 | 4.110 | 4.010 | 4.110 | 1,814 | +0.01(+0.24%) |
Feb 10, 2009 | 4.400 | 4.400 | 4.100 | 4.100 | 41,775 | -0.09(-2.15%) |
Feb 09, 2009 | 4.250 | 4.250 | 4.150 | 4.190 | 10,160 | -0.05(-1.18%) |
Feb 06, 2009 | 4.050 | 4.440 | 3.940 | 4.240 | 39,008 | +0.39(+10.13%) |
Feb 05, 2009 | 3.660 | 3.890 | 3.660 | 3.850 | 10,530 | -0.09(-2.28%) |
Feb 04, 2009 | 4.000 | 4.000 | 3.860 | 3.940 | 27,960 | -0.01(-0.25%) |
Feb 03, 2009 | 3.920 | 3.950 | 3.750 | 3.950 | 7,232 | +0.33(+9.12%) |
Feb 02, 2009 | 3.500 | 3.750 | 3.500 | 3.620 | 17,839 | -0.11(-2.95%) |
Jan 30, 2009 | 3.650 | 3.770 | 3.650 | 3.730 | 4,831 | +0.08(+2.19%) |
Jan 29, 2009 | 3.600 | 3.700 | 3.600 | 3.650 | 21,855 | -0.05(-1.35%) |
Jan 28, 2009 | 3.520 | 3.700 | 3.520 | 3.700 | 11,509 | +0.13(+3.64%) |
Jan 27, 2009 | 3.350 | 3.750 | 3.350 | 3.570 | 35,878 | -0.07(-1.92%) |
Jan 26, 2009 | 3.500 | 3.700 | 3.500 | 3.640 | 37,971 | +0.05(+1.39%) |
Jan 23, 2009 | 3.500 | 3.610 | 3.420 | 3.590 | 29,782 | -0.14(-3.75%) |
Jan 22, 2009 | 3.900 | 3.900 | 3.600 | 3.730 | 36,496 | -0.19(-4.85%) |
Jan 21, 2009 | 3.950 | 3.950 | 3.710 | 3.920 | 3,176 | +0.23(+6.23%) |
Jan 20, 2009 | 3.880 | 3.880 | 3.650 | 3.690 | 31,995 | -0.31(-7.75%) |
Jan 16, 2009 | 3.920 | 4.100 | 3.920 | 4.000 | 14,720 | +0.12(+3.09%) |
Jan 15, 2009 | 3.770 | 3.920 | 3.720 | 3.880 | 56,415 | +0.08(+2.11%) |
Jan 14, 2009 | 3.900 | 3.900 | 3.700 | 3.800 | 51,600 | -0.52(-12.04%) |
Jan 13, 2009 | 4.300 | 4.450 | 4.300 | 4.320 | 17,141 | +0.02(+0.47%) |
Jan 12, 2009 | 4.450 | 4.450 | 4.260 | 4.300 | 21,355 | -0.19(-4.23%) |
Jan 09, 2009 | 4.350 | 4.600 | 4.350 | 4.490 | 40,355 | -0.55(-10.91%) |
Jan 08, 2009 | 5.050 | 5.050 | 4.810 | 5.040 | 41,047 | -1.36(-21.25%) |
Jan 07, 2009 | 6.100 | 6.760 | 6.060 | 6.400 | 15,113 | -0.35(-5.19%) |
Jan 06, 2009 | 6.550 | 6.830 | 6.550 | 6.750 | 82,566 | +0.76(+12.69%) |
Jan 05, 2009 | 5.810 | 6.000 | 5.810 | 5.990 | 20,487 | +0.21(+3.63%) |
Jan 02, 2009 | 5.500 | 5.800 | 5.500 | 5.780 | 29,563 | +0.28(+5.09%) |
Dec 31, 2008 | 5.340 | 5.500 | 5.340 | 5.500 | 25,828 | +0.16(+3.00%) |
Dec 30, 2008 | 5.200 | 5.400 | 5.200 | 5.340 | 31,271 | -0.21(-3.78%) |
Dec 29, 2008 | 5.450 | 5.550 | 5.450 | 5.550 | 30,435 | -0.19(-3.31%) |
Dec 26, 2008 | 5.470 | 5.740 | 5.470 | 5.740 | 3,717 | +0.22(+3.99%) |
Dec 24, 2008 | 5.450 | 5.520 | 5.450 | 5.520 | 1,454 | +0.15(+2.79%) |
Dec 23, 2008 | 5.470 | 5.500 | 5.370 | 5.370 | 15,054 | -0.25(-4.45%) |
Dec 22, 2008 | 5.600 | 5.830 | 5.560 | 5.620 | 27,895 | -0.49(-8.02%) |
Dec 19, 2008 | 6.150 | 6.200 | 6.000 | 6.110 | 85,209 | +0.41(+7.19%) |
Dec 18, 2008 | 5.760 | 5.900 | 5.690 | 5.700 | 16,656 | -0.06(-1.04%) |
Dec 17, 2008 | 5.700 | 5.780 | 5.620 | 5.760 | 37,938 | +0.33(+6.08%) |
Dec 16, 2008 | 5.250 | 5.500 | 5.250 | 5.430 | 18,144 | +0.08(+1.50%) |
Dec 15, 2008 | 5.450 | 5.450 | 5.210 | 5.350 | 26,742 | -0.10(-1.83%) |
Dec 12, 2008 | 5.100 | 5.450 | 5.100 | 5.450 | 7,434 | -0.02(-0.37%) |
Dec 11, 2008 | 5.400 | 5.700 | 5.400 | 5.470 | 76,480 | -0.13(-2.32%) |
Dec 10, 2008 | 5.500 | 5.600 | 5.500 | 5.600 | 90,226 | +1.15(+25.84%) |
Dec 09, 2008 | 4.300 | 4.600 | 4.300 | 4.450 | 51,532 | -0.28(-5.92%) |
Dec 08, 2008 | 4.600 | 4.950 | 4.600 | 4.730 | 28,983 | +0.18(+3.96%) |
Dec 05, 2008 | 4.460 | 4.590 | 4.400 | 4.550 | 22,518 | +0.08(+1.79%) |
Dec 04, 2008 | 4.640 | 4.690 | 4.470 | 4.470 | 89,821 | -0.28(-5.89%) |
Dec 03, 2008 | 4.670 | 4.750 | 4.450 | 4.750 | 13,366 | -0.15(-3.06%) |
Dec 02, 2008 | 4.700 | 4.960 | 4.700 | 4.900 | 18,824 | +0.34(+7.46%) |
Dec 01, 2008 | 4.640 | 4.850 | 4.560 | 4.560 | 17,687 | -0.18(-3.80%) |
Nov 28, 2008 | 4.750 | 4.750 | 4.530 | 4.740 | 14,383 | -0.01(-0.21%) |
Nov 26, 2008 | 4.380 | 4.750 | 4.380 | 4.750 | 17,835 | +0.09(+1.93%) |
Nov 25, 2008 | 4.500 | 4.660 | 4.460 | 4.660 | 10,786 | -0.14(-2.92%) |
Nov 24, 2008 | 4.500 | 4.850 | 4.500 | 4.800 | 12,200 | +0.20(+4.35%) |
Nov 21, 2008 | 4.350 | 4.600 | 4.210 | 4.600 | 45,157 | +0.54(+13.30%) |
Nov 20, 2008 | 4.200 | 4.440 | 4.050 | 4.060 | 29,533 | -0.25(-5.80%) |
Nov 19, 2008 | 4.850 | 4.850 | 4.310 | 4.310 | 92,559 | -0.20(-4.43%) |
Nov 18, 2008 | 4.520 | 4.740 | 4.480 | 4.510 | 43,292 | -0.03(-0.66%) |
Nov 17, 2008 | 4.660 | 4.800 | 4.510 | 4.540 | 112,988 | +0.08(+1.79%) |
Nov 14, 2008 | 4.850 | 4.850 | 4.450 | 4.460 | 70,948 | -0.59(-11.68%) |
Nov 13, 2008 | 4.550 | 5.050 | 4.500 | 5.050 | 84,263 | +0.64(+14.51%) |
Nov 12, 2008 | 4.500 | 4.500 | 4.400 | 4.410 | 10,247 | -0.17(-3.71%) |
Nov 11, 2008 | 4.700 | 4.700 | 4.350 | 4.580 | 33,355 | -0.37(-7.47%) |
Nov 10, 2008 | 5.200 | 5.200 | 4.750 | 4.950 | 41,880 | -0.85(-14.66%) |
Nov 07, 2008 | 5.900 | 5.950 | 5.600 | 5.800 | 36,745 | -0.71(-10.91%) |
Nov 06, 2008 | 6.250 | 6.650 | 6.100 | 6.510 | 20,998 | -0.09(-1.36%) |
Nov 05, 2008 | 6.850 | 7.000 | 6.600 | 6.600 | 30,674 | +0.25(+3.94%) |
Nov 04, 2008 | 6.350 | 6.350 | 6.000 | 6.350 | 52,558 | +0.70(+12.39%) |
Nov 03, 2008 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 5.800 | 5.900 | 5.600 | 5.650 | 891,864 | -0.70(-11.02%) |
Oct 30, 2008 | 6.600 | 6.600 | 6.200 | 6.350 | 404,136 | +0.29(+4.79%) |
Oct 29, 2008 | 6.100 | 6.400 | 6.000 | 6.060 | 81,854 | -0.64(-9.55%) |
Oct 28, 2008 | 6.326 | 6.720 | 6.250 | 6.700 | 728,308 | +0.15(+2.29%) |
Oct 27, 2008 | 6.300 | 6.600 | 6.300 | 6.550 | 497,935 | +0.14(+2.18%) |
Oct 24, 2008 | 6.410 | 6.550 | 6.000 | 6.410 | 70,124 | +0.00(+0.00%) |
Oct 23, 2008 | 6.410 | 6.650 | 6.240 | 6.410 | 633,124 | +0.11(+1.75%) |
Oct 22, 2008 | 6.300 | 6.750 | 6.100 | 6.300 | 570,478 | +0.00(+0.00%) |
Oct 21, 2008 | 6.300 | 6.800 | 6.300 | 6.300 | 652,404 | -0.45(-6.67%) |
Oct 20, 2008 | 6.750 | 6.800 | 6.450 | 6.750 | 290,863 | +0.09(+1.35%) |
Oct 17, 2008 | 6.660 | 7.000 | 6.600 | 6.660 | 725,960 | -0.78(-10.48%) |
Oct 16, 2008 | 7.440 | 7.450 | 6.800 | 7.440 | 42,288 | +0.29(+4.06%) |
Oct 15, 2008 | 7.150 | 7.650 | 7.150 | 7.150 | 59,637 | -0.86(-10.74%) |
Oct 14, 2008 | 8.750 | 8.950 | 8.010 | 8.010 | 20,293 | -0.74(-8.46%) |
Oct 13, 2008 | 8.750 | 8.750 | 7.900 | 8.750 | 61,196 | +1.93(+28.30%) |
Oct 10, 2008 | 6.820 | 8.000 | 6.400 | 6.820 | 114,464 | -0.86(-11.20%) |
Oct 09, 2008 | 7.680 | 8.050 | 7.110 | 7.680 | 107,099 | -0.02(-0.26%) |
Oct 08, 2008 | 7.700 | 7.900 | 7.250 | 7.700 | 198,938 | -0.05(-0.65%) |
Oct 07, 2008 | 7.900 | 8.250 | 7.350 | 7.750 | 144,360 | -0.15(-1.90%) |
Oct 06, 2008 | 7.900 | 8.500 | 7.000 | 7.900 | 407,363 | -0.68(-7.93%) |
Oct 03, 2008 | 8.580 | 8.750 | 8.550 | 8.580 | 349,789 | -0.33(-3.70%) |
Oct 02, 2008 | 8.910 | 9.200 | 8.700 | 8.910 | 98,689 | +0.26(+3.01%) |
Oct 01, 2008 | 8.650 | 8.900 | 8.560 | 8.650 | 38,674 | +0.05(+0.58%) |
Sep 30, 2008 | 8.600 | 8.900 | 8.450 | 8.600 | 32,741 | +0.30(+3.61%) |
Sep 29, 2008 | 9.220 | 9.200 | 8.300 | 8.300 | 31,039 | -0.92(-9.98%) |
Sep 26, 2008 | 9.220 | 9.300 | 9.150 | 9.220 | 70,698 | -1.18(-11.35%) |
Sep 25, 2008 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 10.40 | 10.75 | 10.40 | 10.40 | 11,710 | -0.80(-7.14%) |
Sep 23, 2008 | 11.30 | 11.40 | 10.95 | 11.20 | 43,350 | -0.10(-0.88%) |
Sep 22, 2008 | 11.30 | 11.85 | 11.30 | 11.30 | 66,071 | -1.13(-9.09%) |
Sep 19, 2008 | 12.43 | 13.20 | 12.25 | 12.43 | 82,454 | +2.29(+22.58%) |
Sep 18, 2008 | 10.14 | 10.30 | 9.700 | 10.14 | 138,599 | +0.64(+6.74%) |
Sep 17, 2008 | 9.500 | 10.10 | 9.450 | 9.500 | 110,539 | -1.45(-13.24%) |
Sep 16, 2008 | 10.95 | 11.00 | 10.50 | 10.95 | 96,417 | +0.45(+4.29%) |
Sep 15, 2008 | 10.50 | 11.10 | 10.50 | 10.50 | 127,153 | -0.80(-7.08%) |
Sep 12, 2008 | 11.30 | 11.35 | 10.95 | 11.30 | 14,096 | -0.03(-0.26%) |
Sep 11, 2008 | 11.33 | 11.50 | 10.90 | 11.33 | 36,468 | -0.37(-3.16%) |
Sep 10, 2008 | 11.70 | 11.95 | 11.60 | 11.70 | 14,679 | -0.15(-1.27%) |
Sep 09, 2008 | 11.85 | 12.30 | 11.85 | 11.85 | 33,189 | -0.45(-3.66%) |
Sep 08, 2008 | 12.30 | 12.60 | 12.30 | 12.30 | 41,082 | +0.30(+2.50%) |
Sep 05, 2008 | 12.00 | 12.10 | 11.90 | 12.00 | 21,154 | +0.06(+0.50%) |
Sep 04, 2008 | 11.94 | 12.20 | 11.80 | 11.94 | 28,922 | -0.81(-6.35%) |
Sep 03, 2008 | 12.75 | 12.75 | 12.55 | 12.75 | 27,768 | +0.51(+4.17%) |
Sep 02, 2008 | 12.24 | 13.85 | 12.10 | 12.24 | 24,425 | -1.41(-10.33%) |
Aug 29, 2008 | 13.65 | 13.70 | 13.55 | 13.65 | 17,537 | -0.60(-4.21%) |
Aug 28, 2008 | 14.35 | 14.25 | 14.00 | 14.25 | 6,230 | -0.10(-0.70%) |
Aug 27, 2008 | 14.35 | 14.35 | 14.05 | 14.35 | 11,459 | +0.20(+1.41%) |
Aug 26, 2008 | 14.15 | 14.15 | 13.90 | 14.15 | 10,097 | +0.10(+0.71%) |
Aug 25, 2008 | 14.05 | 14.35 | 13.90 | 14.05 | 20,577 | -0.20(-1.40%) |
Aug 22, 2008 | 14.25 | 14.25 | 13.90 | 14.25 | 11,349 | +0.33(+2.37%) |
Aug 21, 2008 | 13.92 | 14.10 | 13.75 | 13.92 | 6,246 | -0.48(-3.33%) |
Aug 20, 2008 | 14.40 | 14.45 | 14.20 | 14.40 | 29,481 | +0.70(+5.11%) |
Aug 19, 2008 | 14.05 | 14.00 | 13.70 | 13.70 | 10,442 | -0.35(-2.49%) |
Aug 18, 2008 | 14.05 | 14.40 | 14.00 | 14.05 | 14,110 | -0.44(-3.04%) |
Aug 15, 2008 | 14.49 | 14.50 | 14.35 | 14.49 | 11,565 | +0.09(+0.62%) |
Aug 14, 2008 | 14.40 | 14.40 | 14.20 | 14.40 | 34,382 | +0.61(+4.42%) |
Aug 13, 2008 | 13.79 | 13.79 | 13.46 | 13.79 | 23,058 | +0.09(+0.66%) |
Aug 12, 2008 | 14.30 | 14.05 | 13.69 | 13.70 | 44,824 | -0.60(-4.20%) |
Aug 11, 2008 | 14.30 | 14.30 | 14.05 | 14.30 | 15,124 | +0.30(+2.14%) |
Aug 08, 2008 | 14.00 | 14.15 | 13.90 | 14.00 | 27,919 | +0.82(+6.22%) |
Aug 07, 2008 | 13.18 | 13.40 | 13.16 | 13.18 | 44,263 | -1.05(-7.38%) |
Aug 06, 2008 | 14.23 | 14.25 | 13.00 | 14.23 | 40,722 | +0.14(+0.99%) |
Aug 05, 2008 | 14.09 | 14.20 | 13.70 | 14.09 | 13,245 | +0.39(+2.85%) |
Aug 04, 2008 | 13.70 | 13.95 | 13.55 | 13.70 | 9,827 | -0.55(-3.86%) |