Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.96 | 18.09 | 17.77 | 17.91 | 344,456 | -0.11(-0.62%) |
Aug 28, 2009 | 18.08 | 18.23 | 17.83 | 18.02 | 158,905 | +0.03(+0.16%) |
Aug 27, 2009 | 17.89 | 18.09 | 17.65 | 17.99 | 159,594 | +0.01(+0.04%) |
Aug 26, 2009 | 17.69 | 18.04 | 17.32 | 17.99 | 166,784 | +0.26(+1.44%) |
Aug 25, 2009 | 16.96 | 17.90 | 16.87 | 17.73 | 249,091 | +0.78(+4.57%) |
Aug 24, 2009 | 16.62 | 17.00 | 16.62 | 16.96 | 159,699 | +0.38(+2.27%) |
Aug 21, 2009 | 16.24 | 16.86 | 16.24 | 16.58 | 160,859 | +0.57(+3.55%) |
Aug 20, 2009 | 15.84 | 16.46 | 15.84 | 16.01 | 157,060 | +0.17(+1.08%) |
Aug 19, 2009 | 15.81 | 15.87 | 15.43 | 15.84 | 132,129 | -0.04(-0.22%) |
Aug 18, 2009 | 15.92 | 16.08 | 15.57 | 15.87 | 156,916 | -0.02(-0.13%) |
Aug 17, 2009 | 16.00 | 16.20 | 15.49 | 15.90 | 220,642 | -0.39(-2.40%) |
Aug 14, 2009 | 16.83 | 16.86 | 16.16 | 16.29 | 184,962 | -0.38(-2.30%) |
Aug 13, 2009 | 16.76 | 16.83 | 16.14 | 16.67 | 188,002 | +0.04(+0.21%) |
Aug 12, 2009 | 16.58 | 17.05 | 16.41 | 16.64 | 153,781 | +0.10(+0.60%) |
Aug 11, 2009 | 16.41 | 16.61 | 16.17 | 16.54 | 202,980 | +0.13(+0.78%) |
Aug 10, 2009 | 15.98 | 16.58 | 15.98 | 16.41 | 298,506 | +0.16(+0.96%) |
Aug 07, 2009 | 16.94 | 17.22 | 16.14 | 16.25 | 782,310 | -0.23(-1.38%) |
Aug 06, 2009 | 15.84 | 17.11 | 15.81 | 16.48 | 912,906 | +0.51(+3.21%) |
Aug 05, 2009 | 15.08 | 16.00 | 14.77 | 15.97 | 2,976,676 | +1.56(+10.81%) |
Aug 04, 2009 | 15.17 | 15.33 | 13.87 | 14.41 | 443,526 | -0.70(-4.66%) |
Aug 03, 2009 | 14.05 | 15.19 | 14.05 | 15.11 | 272,955 | +1.12(+8.03%) |
Jul 31, 2009 | 14.00 | 14.53 | 13.93 | 13.99 | 326,157 | -0.10(-0.71%) |
Jul 30, 2009 | 13.59 | 14.16 | 13.46 | 14.09 | 156,295 | +0.59(+4.37%) |
Jul 29, 2009 | 13.79 | 13.84 | 12.96 | 13.50 | 127,589 | -0.36(-2.57%) |
Jul 28, 2009 | 13.88 | 14.00 | 13.57 | 13.85 | 77,046 | -0.07(-0.51%) |
Jul 27, 2009 | 13.98 | 13.98 | 13.53 | 13.93 | 55,699 | -0.01(-0.10%) |
Jul 24, 2009 | 14.03 | 14.15 | 13.78 | 13.94 | 51,161 | -0.11(-0.81%) |
Jul 23, 2009 | 13.57 | 14.22 | 13.57 | 14.05 | 106,100 | +0.43(+3.19%) |
Jul 22, 2009 | 13.51 | 13.86 | 13.51 | 13.62 | 66,193 | +0.10(+0.74%) |
Jul 21, 2009 | 13.53 | 13.58 | 13.28 | 13.52 | 35,282 | +0.01(+0.05%) |
Jul 20, 2009 | 13.42 | 13.56 | 13.34 | 13.51 | 64,999 | +0.09(+0.69%) |
Jul 17, 2009 | 13.30 | 13.57 | 13.30 | 13.42 | 112,413 | +0.14(+1.02%) |
Jul 16, 2009 | 13.17 | 13.38 | 12.88 | 13.29 | 84,730 | +0.06(+0.48%) |
Jul 15, 2009 | 13.22 | 13.49 | 13.14 | 13.22 | 142,330 | +0.09(+0.65%) |
Jul 14, 2009 | 13.04 | 13.28 | 12.79 | 13.14 | 123,098 | +0.00(+0.00%) |
Jul 13, 2009 | 12.70 | 13.17 | 12.70 | 13.14 | 266,021 | +0.19(+1.48%) |
Jul 10, 2009 | 13.16 | 13.33 | 12.84 | 12.94 | 149,861 | -0.23(-1.73%) |
Jul 09, 2009 | 13.35 | 13.41 | 13.03 | 13.17 | 136,090 | -0.15(-1.12%) |
Jul 08, 2009 | 13.83 | 14.01 | 13.19 | 13.32 | 122,816 | -0.49(-3.55%) |
Jul 07, 2009 | 13.68 | 14.11 | 13.59 | 13.81 | 118,691 | +0.11(+0.78%) |
Jul 06, 2009 | 14.00 | 14.07 | 13.24 | 13.70 | 268,417 | -0.31(-2.18%) |
Jul 02, 2009 | 14.01 | 14.19 | 13.88 | 14.01 | 115,470 | -0.17(-1.20%) |
Jul 01, 2009 | 14.05 | 14.24 | 13.95 | 14.18 | 50,590 | +0.21(+1.53%) |
Jun 30, 2009 | 14.59 | 14.59 | 13.56 | 13.97 | 122,558 | -0.55(-3.82%) |
Jun 29, 2009 | 14.30 | 14.85 | 14.08 | 14.52 | 154,203 | +0.16(+1.14%) |
Jun 26, 2009 | 13.93 | 14.36 | 13.82 | 14.36 | 451,571 | +0.43(+3.06%) |
Jun 25, 2009 | 14.08 | 14.08 | 13.87 | 13.93 | 157,131 | +0.13(+0.93%) |
Jun 24, 2009 | 13.62 | 14.17 | 13.53 | 13.80 | 123,691 | +0.33(+2.48%) |
Jun 23, 2009 | 13.36 | 13.63 | 13.26 | 13.47 | 71,570 | +0.16(+1.23%) |
Jun 22, 2009 | 13.98 | 13.98 | 13.18 | 13.31 | 178,730 | -0.72(-5.12%) |
Jun 19, 2009 | 13.91 | 14.17 | 13.78 | 14.03 | 156,285 | +0.23(+1.65%) |
Jun 18, 2009 | 13.83 | 14.07 | 13.70 | 13.80 | 69,603 | -0.03(-0.21%) |
Jun 17, 2009 | 13.56 | 14.01 | 13.56 | 13.83 | 251,426 | +0.26(+1.89%) |
Jun 16, 2009 | 14.10 | 14.22 | 13.36 | 13.57 | 145,963 | -0.39(-2.80%) |
Jun 15, 2009 | 13.61 | 14.21 | 13.51 | 13.96 | 184,938 | +0.03(+0.20%) |
Jun 12, 2009 | 13.66 | 13.98 | 13.46 | 13.93 | 35,647 | +0.12(+0.88%) |
Jun 11, 2009 | 13.80 | 13.98 | 13.63 | 13.81 | 61,236 | +0.12(+0.88%) |
Jun 10, 2009 | 14.03 | 14.06 | 13.46 | 13.69 | 81,151 | -0.28(-1.99%) |
Jun 09, 2009 | 13.75 | 14.15 | 13.68 | 13.97 | 44,627 | +0.21(+1.55%) |
Jun 08, 2009 | 14.05 | 14.08 | 13.48 | 13.75 | 180,908 | -0.83(-5.70%) |
Jun 05, 2009 | 14.07 | 14.65 | 13.78 | 14.59 | 102,332 | +0.59(+4.22%) |
Jun 04, 2009 | 13.80 | 14.05 | 13.22 | 14.00 | 88,925 | +0.11(+0.82%) |
Jun 03, 2009 | 13.71 | 13.98 | 13.58 | 13.88 | 121,969 | +0.00(+0.00%) |
Jun 02, 2009 | 13.74 | 13.91 | 13.49 | 13.88 | 106,180 | +0.20(+1.46%) |
Jun 01, 2009 | 13.74 | 14.15 | 13.53 | 13.68 | 148,522 | -0.06(-0.41%) |
May 29, 2009 | 12.76 | 13.87 | 12.70 | 13.74 | 584,525 | +0.89(+6.92%) |
May 28, 2009 | 12.28 | 12.86 | 11.88 | 12.85 | 189,748 | +0.62(+5.06%) |
May 27, 2009 | 12.15 | 12.50 | 12.05 | 12.23 | 166,464 | +0.04(+0.35%) |
May 26, 2009 | 11.68 | 12.19 | 11.61 | 12.19 | 207,590 | +0.33(+2.82%) |
May 22, 2009 | 12.02 | 12.15 | 11.57 | 11.86 | 80,246 | -0.13(-1.07%) |
May 21, 2009 | 11.70 | 11.98 | 11.61 | 11.98 | 88,029 | +0.09(+0.78%) |
May 20, 2009 | 12.20 | 12.78 | 11.79 | 11.89 | 105,062 | -0.18(-1.47%) |
May 19, 2009 | 12.04 | 12.30 | 11.93 | 12.07 | 88,594 | -0.05(-0.41%) |
May 18, 2009 | 11.76 | 12.13 | 11.56 | 12.12 | 123,430 | +0.34(+2.90%) |
May 15, 2009 | 11.32 | 12.14 | 11.06 | 11.78 | 254,551 | +0.44(+3.89%) |
May 14, 2009 | 11.29 | 11.40 | 10.38 | 11.34 | 285,758 | +0.14(+1.21%) |
May 13, 2009 | 11.88 | 11.88 | 11.17 | 11.20 | 182,791 | -0.95(-7.79%) |
May 12, 2009 | 12.42 | 12.68 | 11.73 | 12.15 | 141,163 | -0.23(-1.84%) |
May 11, 2009 | 13.11 | 13.11 | 12.23 | 12.38 | 167,254 | -0.95(-7.10%) |
May 08, 2009 | 13.37 | 13.46 | 13.00 | 13.32 | 175,204 | -0.19(-1.42%) |
May 07, 2009 | 13.61 | 13.61 | 13.16 | 13.51 | 157,186 | +0.00(+0.00%) |
May 06, 2009 | 13.53 | 13.62 | 13.12 | 13.51 | 119,990 | +0.01(+0.11%) |
May 05, 2009 | 13.33 | 13.94 | 13.33 | 13.50 | 328,127 | +0.20(+1.50%) |
May 04, 2009 | 12.89 | 13.41 | 12.84 | 13.30 | 244,348 | +1.24(+10.32%) |
May 01, 2009 | 13.46 | 14.08 | 11.86 | 12.05 | 280,180 | -1.37(-10.22%) |
Apr 30, 2009 | 12.80 | 13.93 | 12.72 | 13.43 | 599,624 | +0.96(+7.70%) |
Apr 29, 2009 | 12.13 | 12.49 | 11.91 | 12.47 | 375,087 | +0.38(+3.12%) |
Apr 28, 2009 | 11.78 | 12.13 | 11.66 | 12.09 | 315,990 | +0.18(+1.55%) |
Apr 27, 2009 | 12.23 | 12.31 | 11.78 | 11.91 | 204,323 | -0.53(-4.23%) |
Apr 24, 2009 | 11.63 | 12.44 | 11.52 | 12.43 | 196,085 | +0.94(+8.17%) |
Apr 23, 2009 | 11.46 | 11.63 | 11.29 | 11.49 | 126,126 | +0.01(+0.06%) |
Apr 22, 2009 | 10.63 | 11.99 | 10.63 | 11.49 | 183,236 | +0.65(+5.97%) |
Apr 21, 2009 | 10.14 | 10.84 | 10.14 | 10.84 | 105,414 | +0.66(+6.50%) |
Apr 20, 2009 | 11.06 | 11.23 | 10.18 | 10.18 | 196,327 | -1.22(-10.73%) |
Apr 17, 2009 | 11.36 | 11.56 | 11.32 | 11.40 | 137,348 | +0.10(+0.88%) |
Apr 16, 2009 | 11.31 | 11.34 | 10.95 | 11.30 | 273,891 | -0.01(-0.06%) |
Apr 15, 2009 | 11.23 | 11.46 | 10.96 | 11.31 | 113,058 | +0.04(+0.38%) |
Apr 14, 2009 | 11.14 | 11.48 | 10.96 | 11.27 | 288,357 | -0.08(-0.69%) |
Apr 13, 2009 | 11.04 | 11.44 | 11.04 | 11.34 | 258,478 | +0.25(+2.24%) |
Apr 09, 2009 | 11.19 | 11.27 | 10.82 | 11.09 | 235,088 | +0.21(+1.96%) |
Apr 08, 2009 | 11.41 | 11.44 | 10.67 | 10.88 | 188,741 | -0.51(-4.49%) |
Apr 07, 2009 | 11.64 | 11.90 | 11.39 | 11.39 | 95,452 | -0.44(-3.73%) |
Apr 06, 2009 | 11.79 | 11.93 | 11.36 | 11.83 | 64,659 | -0.08(-0.66%) |
Apr 03, 2009 | 11.67 | 12.07 | 11.60 | 11.91 | 191,743 | +0.25(+2.13%) |
Apr 02, 2009 | 11.66 | 11.88 | 11.38 | 11.66 | 201,626 | +0.41(+3.67%) |
Apr 01, 2009 | 10.83 | 11.49 | 10.75 | 11.25 | 105,861 | +0.26(+2.40%) |
Mar 31, 2009 | 10.73 | 11.10 | 10.62 | 10.99 | 166,438 | +0.27(+2.52%) |
Mar 30, 2009 | 10.61 | 10.88 | 10.36 | 10.72 | 235,167 | -0.75(-6.57%) |
Mar 26, 2009 | 11.88 | 12.05 | 10.98 | 11.47 | 126,656 | +0.08(+0.69%) |
Mar 25, 2009 | 10.98 | 11.88 | 10.80 | 11.39 | 292,648 | +0.55(+5.12%) |
Mar 24, 2009 | 10.77 | 11.12 | 10.65 | 10.84 | 291,811 | +0.00(+0.00%) |
Mar 23, 2009 | 10.12 | 10.85 | 10.08 | 10.84 | 277,814 | +1.27(+13.22%) |
Mar 20, 2009 | 9.907 | 9.907 | 9.516 | 9.573 | 124,175 | -0.23(-2.39%) |
Mar 19, 2009 | 9.957 | 10.17 | 9.502 | 9.808 | 162,712 | -0.15(-1.50%) |
Mar 18, 2009 | 9.808 | 10.08 | 9.537 | 9.957 | 150,921 | +0.14(+1.45%) |
Mar 17, 2009 | 8.990 | 9.871 | 8.926 | 9.815 | 125,678 | +0.80(+8.83%) |
Mar 16, 2009 | 9.409 | 10.12 | 8.975 | 9.018 | 144,256 | -0.28(-2.98%) |
Mar 13, 2009 | 8.741 | 9.331 | 8.613 | 9.295 | 0 | +0.57(+6.52%) |
Mar 12, 2009 | 8.229 | 8.862 | 8.108 | 8.726 | 451,463 | +0.50(+6.05%) |
Mar 11, 2009 | 7.823 | 8.364 | 7.766 | 8.229 | 261,469 | +0.34(+4.33%) |
Mar 10, 2009 | 7.653 | 7.994 | 7.631 | 7.887 | 437,866 | +0.42(+5.62%) |
Mar 09, 2009 | 7.546 | 7.795 | 7.397 | 7.468 | 258,713 | -0.15(-1.96%) |
Mar 06, 2009 | 7.674 | 7.866 | 7.439 | 7.617 | 0 | -0.01(-0.14%) |
Mar 05, 2009 | 7.176 | 7.702 | 6.799 | 7.628 | 338,608 | +0.13(+1.76%) |
Mar 04, 2009 | 7.852 | 7.994 | 7.404 | 7.496 | 519,853 | -0.73(-8.82%) |
Mar 02, 2009 | 8.485 | 8.598 | 7.773 | 8.222 | 496,640 | -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 | 8.705 | 8.371 | 8.534 | 326,221 | +0.20(+2.39%) |
Feb 25, 2009 | 8.869 | 8.869 | 8.300 | 8.335 | 254,894 | -0.58(-6.54%) |
Feb 24, 2009 | 8.698 | 9.146 | 8.478 | 8.919 | 328,195 | +0.36(+4.24%) |
Feb 23, 2009 | 8.933 | 9.288 | 8.502 | 8.556 | 172,694 | -0.33(-3.76%) |
Feb 20, 2009 | 8.598 | 9.075 | 8.350 | 8.890 | 436,930 | +0.14(+1.54%) |
Feb 19, 2009 | 8.933 | 9.066 | 8.691 | 8.755 | 195,493 | -0.16(-1.76%) |
Feb 18, 2009 | 8.449 | 8.968 | 8.286 | 8.911 | 260,829 | +0.55(+6.55%) |
Feb 17, 2009 | 8.293 | 8.641 | 8.257 | 8.364 | 374,172 | -0.08(-0.93%) |
Feb 13, 2009 | 8.762 | 9.047 | 8.378 | 8.442 | 226,175 | -0.29(-3.34%) |
Feb 12, 2009 | 8.428 | 8.734 | 8.200 | 8.734 | 161,118 | +0.21(+2.50%) |
Feb 11, 2009 | 8.627 | 8.869 | 8.406 | 8.520 | 234,932 | -0.02(-0.25%) |
Feb 10, 2009 | 8.983 | 9.388 | 8.492 | 8.542 | 127,735 | -0.48(-5.36%) |
Feb 09, 2009 | 9.032 | 9.210 | 8.719 | 9.025 | 132,368 | -0.01(-0.16%) |
Feb 06, 2009 | 8.485 | 9.210 | 8.435 | 9.039 | 361,617 | +0.49(+5.74%) |
Feb 05, 2009 | 8.037 | 9.303 | 7.681 | 8.549 | 224,126 | +0.01(+0.08%) |
Feb 04, 2009 | 8.165 | 8.748 | 8.058 | 8.542 | 152,124 | +0.36(+4.43%) |
Feb 03, 2009 | 8.776 | 8.776 | 7.745 | 8.179 | 230,289 | -0.50(-5.81%) |
Feb 02, 2009 | 7.909 | 8.812 | 7.873 | 8.684 | 99,604 | +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 | 8.662 | 7.709 | 7.709 | 66,509 | -0.86(-10.04%) |
Jan 28, 2009 | 8.264 | 8.591 | 8.214 | 8.570 | 266,814 | +0.46(+5.61%) |
Jan 27, 2009 | 8.506 | 8.705 | 8.037 | 8.115 | 241,152 | -0.41(-4.76%) |
Jan 26, 2009 | 8.200 | 8.705 | 8.101 | 8.520 | 220,175 | +0.31(+3.81%) |
Jan 23, 2009 | 7.823 | 8.620 | 7.823 | 8.207 | 77,055 | +0.07(+0.87%) |
Jan 22, 2009 | 7.965 | 8.357 | 7.752 | 8.136 | 53,850 | -0.01(-0.17%) |
Jan 21, 2009 | 7.411 | 8.214 | 7.361 | 8.150 | 69,207 | +0.82(+11.15%) |
Jan 20, 2009 | 8.250 | 8.250 | 7.325 | 7.333 | 100,124 | -1.05(-12.55%) |
Jan 16, 2009 | 8.492 | 8.492 | 7.859 | 8.385 | 95,293 | +0.06(+0.68%) |
Jan 15, 2009 | 7.823 | 8.655 | 7.525 | 8.328 | 174,068 | +0.50(+6.36%) |
Jan 14, 2009 | 8.534 | 8.534 | 7.823 | 7.830 | 107,793 | -0.85(-9.75%) |
Jan 13, 2009 | 8.207 | 8.719 | 8.207 | 8.677 | 81,069 | +0.54(+6.64%) |
Jan 12, 2009 | 8.442 | 8.478 | 8.122 | 8.136 | 58,931 | -0.36(-4.27%) |
Jan 09, 2009 | 9.459 | 9.459 | 8.385 | 8.499 | 128,034 | -0.95(-10.08%) |
Jan 08, 2009 | 8.840 | 10.16 | 8.840 | 9.452 | 137,044 | +0.56(+6.32%) |
Jan 07, 2009 | 8.684 | 9.075 | 8.570 | 8.890 | 119,093 | +0.01(+0.16%) |
Jan 06, 2009 | 8.854 | 8.883 | 8.357 | 8.876 | 213,390 | +0.10(+1.13%) |
Jan 05, 2009 | 8.719 | 8.826 | 8.513 | 8.776 | 92,722 | +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 | 135,103 | +0.04(+0.48%) |
Dec 30, 2008 | 8.854 | 8.919 | 8.428 | 8.840 | 221,750 | -0.55(-5.83%) |
Dec 29, 2008 | 9.359 | 9.502 | 8.933 | 9.388 | 135,603 | -0.08(-0.83%) |
Dec 26, 2008 | 9.715 | 9.808 | 8.776 | 9.466 | 104,699 | -0.19(-1.99%) |
Dec 24, 2008 | 9.850 | 9.850 | 9.438 | 9.658 | 114,892 | -0.18(-1.88%) |
Dec 23, 2008 | 9.601 | 9.850 | 9.246 | 9.843 | 118,040 | +0.33(+3.52%) |
Dec 22, 2008 | 10.20 | 10.20 | 8.975 | 9.509 | 269,639 | -0.45(-4.50%) |
Dec 19, 2008 | 9.537 | 10.01 | 9.537 | 9.957 | 165,763 | +0.55(+5.82%) |
Dec 18, 2008 | 9.523 | 9.651 | 9.118 | 9.409 | 211,628 | -0.11(-1.19%) |
Dec 17, 2008 | 9.374 | 9.651 | 9.210 | 9.523 | 111,979 | +0.04(+0.37%) |
Dec 16, 2008 | 9.039 | 9.487 | 8.577 | 9.487 | 132,985 | +0.63(+7.06%) |
Dec 15, 2008 | 9.118 | 9.317 | 8.606 | 8.862 | 162,334 | +0.09(+0.97%) |
Dec 12, 2008 | 8.250 | 8.776 | 8.058 | 8.776 | 202,239 | +0.33(+3.96%) |
Dec 11, 2008 | 9.196 | 9.260 | 8.335 | 8.442 | 217,169 | -0.97(-10.28%) |
Dec 10, 2008 | 9.274 | 9.815 | 9.217 | 9.409 | 265,428 | +0.11(+1.15%) |
Dec 09, 2008 | 9.089 | 10.18 | 9.032 | 9.303 | 636,044 | +0.13(+1.40%) |
Dec 08, 2008 | 8.783 | 9.253 | 8.726 | 9.175 | 341,537 | +0.64(+7.50%) |
Dec 05, 2008 | 8.065 | 8.833 | 7.873 | 8.534 | 231,200 | +0.49(+6.10%) |
Dec 04, 2008 | 7.539 | 8.186 | 7.397 | 8.044 | 126,648 | +0.33(+4.34%) |
Dec 03, 2008 | 7.233 | 7.752 | 7.190 | 7.709 | 164,789 | +0.00(+0.00%) |
Dec 02, 2008 | 7.112 | 7.759 | 7.005 | 7.709 | 176,850 | +0.63(+8.84%) |
Dec 01, 2008 | 6.941 | 7.197 | 6.906 | 7.084 | 390,462 | -0.04(-0.50%) |
Nov 28, 2008 | 7.254 | 7.347 | 6.956 | 7.119 | 111,239 | -0.23(-3.10%) |
Nov 26, 2008 | 5.832 | 7.389 | 5.832 | 7.347 | 107,701 | +1.37(+22.83%) |
Nov 25, 2008 | 5.597 | 6.010 | 5.597 | 5.981 | 135,550 | +0.51(+9.36%) |
Nov 24, 2008 | 5.256 | 5.754 | 5.099 | 5.469 | 163,941 | +0.41(+8.16%) |
Nov 21, 2008 | 5.185 | 5.185 | 4.481 | 5.057 | 209,039 | +0.08(+1.57%) |
Nov 20, 2008 | 5.298 | 5.298 | 4.808 | 4.978 | 127,255 | -0.39(-7.28%) |
Nov 19, 2008 | 5.419 | 5.569 | 5.284 | 5.370 | 292,039 | -0.12(-2.20%) |
Nov 18, 2008 | 5.398 | 5.490 | 4.943 | 5.490 | 192,926 | +0.11(+1.98%) |
Nov 17, 2008 | 5.426 | 5.633 | 5.227 | 5.384 | 110,006 | -0.11(-1.94%) |
Nov 14, 2008 | 5.675 | 5.800 | 5.384 | 5.490 | 118,650 | -0.28(-4.93%) |
Nov 13, 2008 | 5.832 | 5.882 | 5.284 | 5.775 | 253,852 | +0.07(+1.25%) |
Nov 12, 2008 | 5.939 | 5.995 | 5.249 | 5.704 | 239,634 | -0.36(-5.87%) |
Nov 11, 2008 | 6.273 | 6.323 | 5.761 | 6.059 | 187,003 | -0.33(-5.23%) |
Nov 10, 2008 | 6.614 | 6.671 | 6.109 | 6.394 | 150,896 | -0.13(-1.96%) |
Nov 07, 2008 | 6.543 | 6.614 | 6.365 | 6.522 | 145,212 | -0.03(-0.43%) |
Nov 06, 2008 | 6.991 | 7.105 | 6.195 | 6.550 | 248,984 | -0.55(-7.81%) |
Nov 05, 2008 | 7.546 | 7.603 | 6.941 | 7.105 | 243,506 | -0.58(-7.50%) |
Nov 04, 2008 | 8.115 | 8.435 | 7.581 | 7.681 | 207,462 | -0.48(-5.92%) |
Nov 03, 2008 | 8.485 | 8.485 | 8.108 | 8.165 | 145,474 | -0.49(-5.67%) |
Oct 31, 2008 | 8.321 | 8.712 | 7.944 | 8.655 | 236,325 | +0.26(+3.14%) |
Oct 30, 2008 | 7.574 | 8.591 | 7.574 | 8.392 | 172,449 | +0.13(+1.55%) |
Oct 29, 2008 | 8.762 | 8.883 | 8.200 | 8.264 | 239,180 | -0.36(-4.20%) |
Oct 28, 2008 | 8.606 | 8.648 | 7.859 | 8.627 | 185,332 | +0.28(+3.32%) |
Oct 27, 2008 | 8.620 | 8.847 | 8.328 | 8.350 | 101,801 | -0.32(-3.69%) |
Oct 24, 2008 | 8.229 | 8.954 | 7.823 | 8.670 | 118,643 | -0.19(-2.17%) |
Oct 23, 2008 | 9.075 | 9.189 | 8.648 | 8.862 | 170,526 | -0.14(-1.50%) |
Oct 22, 2008 | 8.798 | 9.792 | 8.748 | 8.997 | 227,132 | -0.09(-0.94%) |
Oct 21, 2008 | 8.534 | 9.388 | 8.534 | 9.082 | 129,595 | +0.39(+4.50%) |
Oct 20, 2008 | 8.677 | 9.217 | 8.264 | 8.691 | 180,860 | +0.14(+1.66%) |
Oct 17, 2008 | 8.670 | 9.594 | 8.542 | 8.549 | 136,388 | -0.63(-6.89%) |
Oct 16, 2008 | 8.207 | 9.367 | 7.795 | 9.182 | 224,897 | +1.05(+12.85%) |
Oct 15, 2008 | 9.267 | 9.267 | 8.115 | 8.136 | 126,474 | -1.27(-13.53%) |
Oct 14, 2008 | 9.779 | 9.779 | 8.997 | 9.409 | 402,719 | +0.52(+5.84%) |
Oct 13, 2008 | 9.139 | 9.736 | 8.520 | 8.890 | 295,571 | +0.04(+0.48%) |
Oct 10, 2008 | 8.385 | 9.253 | 8.143 | 8.847 | 443,101 | +0.11(+1.22%) |
Oct 09, 2008 | 9.111 | 9.196 | 8.691 | 8.741 | 290,791 | -0.16(-1.76%) |
Oct 08, 2008 | 9.103 | 9.630 | 8.264 | 8.897 | 233,399 | -0.38(-4.14%) |
Oct 07, 2008 | 10.68 | 10.84 | 9.281 | 9.281 | 118,716 | -1.37(-12.88%) |
Oct 06, 2008 | 12.08 | 12.23 | 9.864 | 10.65 | 180,742 | -1.87(-14.93%) |
Oct 03, 2008 | 12.83 | 12.92 | 12.19 | 12.52 | 102,642 | -0.27(-2.11%) |
Oct 02, 2008 | 12.78 | 12.79 | 12.55 | 12.79 | 183,186 | -0.01(-0.06%) |
Oct 01, 2008 | 12.55 | 12.91 | 12.55 | 12.80 | 241,916 | +0.01(+0.11%) |
Sep 30, 2008 | 11.73 | 13.02 | 11.52 | 12.79 | 131,758 | +1.19(+10.31%) |
Sep 29, 2008 | 12.20 | 13.26 | 9.957 | 11.59 | 289,684 | -0.83(-6.70%) |
Sep 26, 2008 | 12.17 | 12.64 | 12.09 | 12.42 | 0 | +0.04(+0.29%) |
Sep 25, 2008 | 12.35 | 12.92 | 12.23 | 12.39 | 208,646 | +0.00(+0.00%) |
Sep 24, 2008 | 12.45 | 12.62 | 12.28 | 12.39 | 180,677 | +0.31(+2.53%) |
Sep 23, 2008 | 11.46 | 12.30 | 11.46 | 12.08 | 256,266 | +0.65(+5.72%) |
Sep 22, 2008 | 11.56 | 11.73 | 11.19 | 11.43 | 111,815 | +0.12(+1.07%) |
Sep 19, 2008 | 11.94 | 12.59 | 10.67 | 11.31 | 0 | +0.82(+7.87%) |
Sep 18, 2008 | 9.423 | 10.48 | 8.584 | 10.48 | 649,447 | +1.12(+11.92%) |
Sep 17, 2008 | 9.601 | 9.601 | 8.812 | 9.367 | 217,007 | -0.26(-2.73%) |
Sep 16, 2008 | 9.495 | 9.879 | 9.466 | 9.630 | 344,395 | +0.03(+0.30%) |
Sep 15, 2008 | 9.303 | 9.765 | 9.246 | 9.601 | 419,162 | +0.20(+2.12%) |
Sep 12, 2008 | 8.954 | 9.509 | 8.705 | 9.402 | 154,103 | +0.27(+2.96%) |
Sep 11, 2008 | 8.677 | 9.217 | 8.677 | 9.132 | 101,974 | +0.10(+1.10%) |
Sep 10, 2008 | 8.869 | 9.239 | 8.342 | 9.032 | 135,634 | +0.33(+3.76%) |
Sep 09, 2008 | 9.182 | 9.459 | 8.705 | 8.705 | 268,074 | -0.48(-5.19%) |
Sep 08, 2008 | 9.822 | 10.000 | 9.103 | 9.182 | 270,397 | -0.28(-3.01%) |
Sep 05, 2008 | 9.281 | 9.623 | 9.267 | 9.466 | 0 | +0.05(+0.53%) |
Sep 04, 2008 | 9.665 | 10.06 | 9.345 | 9.416 | 237,355 | -0.42(-4.27%) |
Sep 03, 2008 | 9.359 | 9.843 | 9.246 | 9.836 | 176,906 | +0.45(+4.77%) |