Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.850 | 9.040 | 8.640 | 8.865 | 11,523 | -0.23(-2.58%) |
Jun 29, 2009 | 9.700 | 10.20 | 8.640 | 9.100 | 45,465 | -0.40(-4.21%) |
Jun 26, 2009 | 9.710 | 9.720 | 9.200 | 9.500 | 10,574 | -0.22(-2.26%) |
Jun 25, 2009 | 9.531 | 9.970 | 9.200 | 9.720 | 28,686 | +0.46(+4.97%) |
Jun 24, 2009 | 9.350 | 10.00 | 9.200 | 9.260 | 51,330 | -0.24(-2.53%) |
Jun 23, 2009 | 9.250 | 9.590 | 8.670 | 9.500 | 61,902 | +0.09(+0.96%) |
Jun 22, 2009 | 7.860 | 12.20 | 7.860 | 9.410 | 1,016,588 | +1.55(+19.72%) |
Jun 19, 2009 | 7.210 | 7.920 | 7.210 | 7.860 | 153,181 | +0.51(+6.94%) |
Jun 18, 2009 | 7.080 | 7.350 | 6.870 | 7.350 | 11,249 | +0.44(+6.37%) |
Jun 17, 2009 | 7.100 | 7.120 | 6.890 | 6.910 | 14,609 | -0.15(-2.12%) |
Jun 16, 2009 | 7.100 | 7.200 | 7.060 | 7.060 | 5,632 | -0.19(-2.62%) |
Jun 15, 2009 | 7.020 | 7.250 | 7.000 | 7.250 | 38,946 | +0.25(+3.57%) |
Jun 12, 2009 | 6.800 | 7.150 | 6.520 | 7.000 | 44,997 | -0.02(-0.28%) |
Jun 11, 2009 | 6.970 | 7.200 | 6.890 | 7.020 | 31,024 | +0.11(+1.59%) |
Jun 10, 2009 | 6.970 | 7.000 | 6.870 | 6.910 | 20,488 | -0.04(-0.58%) |
Jun 09, 2009 | 6.600 | 6.960 | 6.580 | 6.950 | 28,539 | +0.29(+4.35%) |
Jun 08, 2009 | 6.420 | 6.800 | 6.250 | 6.660 | 10,090 | +0.26(+4.06%) |
Jun 05, 2009 | 5.900 | 6.780 | 5.760 | 6.400 | 58,526 | +0.73(+12.87%) |
Jun 04, 2009 | 5.510 | 5.840 | 5.500 | 5.670 | 16,051 | +0.07(+1.25%) |
Jun 03, 2009 | 5.900 | 5.950 | 5.410 | 5.600 | 52,844 | -0.31(-5.25%) |
Jun 02, 2009 | 5.760 | 6.000 | 5.760 | 5.910 | 36,317 | -0.04(-0.67%) |
Jun 01, 2009 | 6.000 | 6.000 | 5.800 | 5.950 | 48,327 | -0.04(-0.75%) |
May 29, 2009 | 5.900 | 6.000 | 5.650 | 5.995 | 50,350 | +0.29(+5.18%) |
May 28, 2009 | 5.880 | 5.990 | 5.680 | 5.700 | 23,705 | -0.18(-3.06%) |
May 27, 2009 | 5.600 | 5.880 | 5.600 | 5.880 | 23,933 | +0.22(+3.89%) |
May 26, 2009 | 5.120 | 5.910 | 4.930 | 5.660 | 47,841 | +0.47(+9.05%) |
May 22, 2009 | 5.010 | 5.200 | 5.010 | 5.190 | 13,335 | +0.01(+0.19%) |
May 21, 2009 | 4.950 | 5.200 | 4.950 | 5.180 | 32,231 | +0.18(+3.60%) |
May 20, 2009 | 4.960 | 5.180 | 4.950 | 5.000 | 57,928 | -0.05(-0.99%) |
May 19, 2009 | 5.090 | 5.100 | 4.610 | 5.050 | 36,799 | +0.05(+1.00%) |
May 18, 2009 | 5.150 | 5.200 | 5.000 | 5.000 | 27,017 | -0.09(-1.77%) |
May 15, 2009 | 4.560 | 5.090 | 4.560 | 5.090 | 57,612 | +0.34(+7.16%) |
May 14, 2009 | 4.990 | 4.990 | 4.700 | 4.750 | 74,082 | -0.11(-2.26%) |
May 13, 2009 | 4.630 | 5.000 | 4.630 | 4.860 | 52,139 | -0.09(-1.82%) |
May 12, 2009 | 4.950 | 5.000 | 4.900 | 4.950 | 14,670 | -0.05(-1.00%) |
May 11, 2009 | 5.140 | 5.150 | 4.850 | 5.000 | 44,424 | -0.15(-2.91%) |
May 08, 2009 | 5.280 | 5.400 | 5.030 | 5.150 | 8,765 | -0.16(-3.01%) |
May 07, 2009 | 5.650 | 5.710 | 5.310 | 5.310 | 4,476 | -0.34(-6.02%) |
May 06, 2009 | 6.030 | 6.040 | 5.550 | 5.650 | 32,815 | -0.64(-10.17%) |
May 05, 2009 | 5.520 | 6.760 | 5.180 | 6.290 | 143,466 | +0.35(+5.89%) |
May 04, 2009 | 5.000 | 5.940 | 4.850 | 5.940 | 73,753 | +0.93(+18.56%) |
May 01, 2009 | 4.900 | 5.120 | 4.900 | 5.010 | 5,710 | +0.11(+2.24%) |
Apr 30, 2009 | 4.260 | 5.000 | 4.250 | 4.900 | 105,503 | +0.41(+9.13%) |
Apr 29, 2009 | 4.410 | 4.500 | 4.170 | 4.490 | 28,090 | +0.14(+3.22%) |
Apr 28, 2009 | 4.060 | 4.350 | 4.060 | 4.350 | 19,199 | +0.35(+8.75%) |
Apr 27, 2009 | 4.040 | 4.150 | 3.970 | 4.000 | 23,268 | +0.00(+0.00%) |
Apr 24, 2009 | 4.100 | 4.480 | 3.990 | 4.000 | 34,669 | -0.20(-4.76%) |
Apr 23, 2009 | 4.160 | 4.350 | 4.160 | 4.200 | 452 | +0.05(+1.20%) |
Apr 22, 2009 | 4.240 | 4.340 | 4.150 | 4.150 | 2,295 | -0.05(-1.19%) |
Apr 21, 2009 | 4.300 | 4.340 | 4.120 | 4.200 | 14,206 | -0.10(-2.33%) |
Apr 20, 2009 | 4.210 | 4.390 | 4.112 | 4.300 | 3,015 | +0.00(+0.00%) |
Apr 17, 2009 | 4.300 | 4.300 | 4.210 | 4.300 | 13,855 | +0.00(+0.00%) |
Apr 16, 2009 | 4.110 | 4.300 | 4.000 | 4.300 | 4,860 | +0.30(+7.50%) |
Apr 15, 2009 | 4.020 | 4.080 | 3.940 | 4.000 | 41,721 | -0.35(-8.05%) |
Apr 14, 2009 | 4.500 | 4.550 | 4.350 | 4.350 | 66,371 | -0.15(-3.33%) |
Apr 13, 2009 | 4.190 | 4.730 | 4.190 | 4.500 | 83,040 | +0.21(+4.90%) |
Apr 09, 2009 | 4.498 | 4.500 | 4.210 | 4.290 | 12,300 | -0.01(-0.23%) |
Apr 08, 2009 | 4.150 | 4.300 | 4.130 | 4.300 | 32,625 | +0.14(+3.37%) |
Apr 07, 2009 | 4.250 | 4.250 | 4.160 | 4.160 | 3,389 | -0.09(-2.12%) |
Apr 06, 2009 | 4.240 | 4.290 | 4.160 | 4.250 | 5,758 | +0.00(+0.00%) |
Apr 03, 2009 | 4.320 | 4.440 | 4.150 | 4.250 | 27,432 | -0.13(-2.97%) |
Apr 02, 2009 | 4.500 | 4.850 | 4.270 | 4.380 | 91,745 | -0.20(-4.37%) |
Apr 01, 2009 | 4.250 | 4.600 | 4.250 | 4.580 | 41,439 | +0.28(+6.51%) |
Mar 31, 2009 | 4.500 | 4.500 | 4.300 | 4.300 | 22,940 | -0.20(-4.44%) |
Mar 30, 2009 | 4.480 | 4.560 | 4.180 | 4.500 | 17,493 | +0.50(+12.50%) |
Mar 26, 2009 | 4.000 | 4.100 | 3.800 | 4.000 | 90,973 | -0.13(-3.15%) |
Mar 25, 2009 | 4.520 | 4.520 | 4.000 | 4.130 | 25,260 | -0.37(-8.22%) |
Mar 24, 2009 | 4.600 | 4.600 | 4.300 | 4.500 | 15,026 | -0.07(-1.53%) |
Mar 23, 2009 | 4.530 | 4.610 | 4.200 | 4.570 | 68,286 | +0.65(+16.58%) |
Mar 20, 2009 | 4.400 | 4.490 | 3.800 | 3.920 | 2,774 | -0.66(-14.41%) |
Mar 19, 2009 | 4.500 | 4.790 | 4.490 | 4.580 | 19,627 | +0.08(+1.78%) |
Mar 18, 2009 | 4.410 | 4.610 | 4.410 | 4.500 | 29,887 | -0.19(-4.05%) |
Mar 17, 2009 | 4.560 | 4.720 | 4.500 | 4.690 | 36,675 | +0.05(+1.08%) |
Mar 16, 2009 | 4.650 | 4.670 | 4.630 | 4.640 | 15,750 | -0.12(-2.52%) |
Mar 13, 2009 | 4.780 | 4.880 | 4.620 | 4.760 | 24,663 | -0.04(-0.83%) |
Mar 12, 2009 | 4.810 | 4.820 | 4.620 | 4.800 | 16,163 | -0.01(-0.21%) |
Mar 11, 2009 | 5.030 | 5.030 | 4.810 | 4.810 | 25,360 | -0.14(-2.83%) |
Mar 10, 2009 | 5.160 | 5.160 | 4.500 | 4.950 | 47,521 | -0.26(-4.99%) |
Mar 09, 2009 | 4.860 | 5.310 | 4.860 | 5.210 | 31,068 | -0.04(-0.76%) |
Mar 06, 2009 | 5.000 | 5.250 | 4.950 | 5.250 | 46,029 | +0.17(+3.35%) |
Mar 05, 2009 | 4.920 | 5.110 | 4.920 | 5.080 | 19,411 | +0.00(+0.00%) |
Mar 04, 2009 | 5.350 | 5.368 | 5.040 | 5.080 | 13,979 | -0.10(-1.93%) |
Mar 02, 2009 | 5.100 | 5.360 | 5.100 | 5.180 | 9,816 | -0.19(-3.54%) |
Feb 27, 2009 | 5.050 | 5.370 | 5.030 | 5.370 | 9,965 | +0.05(+0.94%) |
Feb 26, 2009 | 5.050 | 5.450 | 5.050 | 5.320 | 7,644 | -0.13(-2.39%) |
Feb 25, 2009 | 5.050 | 5.450 | 5.050 | 5.450 | 5,922 | +0.00(+0.00%) |
Feb 24, 2009 | 4.900 | 5.620 | 4.900 | 5.450 | 9,445 | +0.54(+11.00%) |
Feb 23, 2009 | 4.850 | 5.530 | 4.850 | 4.910 | 18,002 | +0.23(+4.91%) |
Feb 20, 2009 | 4.200 | 5.000 | 4.200 | 4.680 | 37,567 | +0.20(+4.46%) |
Feb 19, 2009 | 4.260 | 4.480 | 3.950 | 4.480 | 7,000 | +0.22(+5.16%) |
Feb 18, 2009 | 4.270 | 4.945 | 4.210 | 4.260 | 18,091 | +0.01(+0.24%) |
Feb 17, 2009 | 3.800 | 4.250 | 3.780 | 4.250 | 23,958 | +0.28(+7.05%) |
Feb 13, 2009 | 3.970 | 3.970 | 3.960 | 3.970 | 2,304 | -0.02(-0.50%) |
Feb 12, 2009 | 3.890 | 3.990 | 3.890 | 3.990 | 1,100 | +0.24(+6.40%) |
Feb 11, 2009 | 3.770 | 4.180 | 3.720 | 3.750 | 8,207 | +0.05(+1.35%) |
Feb 10, 2009 | 3.710 | 4.180 | 3.700 | 3.700 | 16,023 | -0.05(-1.33%) |
Feb 09, 2009 | 4.390 | 4.570 | 3.750 | 3.750 | 6,261 | -0.74(-16.48%) |
Feb 06, 2009 | 4.060 | 4.490 | 4.030 | 4.490 | 38,204 | +0.38(+9.25%) |
Feb 05, 2009 | 3.700 | 4.250 | 3.600 | 4.110 | 22,341 | +0.36(+9.60%) |
Feb 03, 2009 | 3.620 | 3.750 | 3.750 | 3.750 | 16,000 | +0.13(+3.59%) |
Feb 02, 2009 | 3.280 | 3.620 | 3.280 | 3.620 | 13,394 | +0.34(+10.37%) |
Jan 30, 2009 | 3.550 | 3.580 | 3.280 | 3.280 | 5,453 | -0.30(-8.38%) |
Jan 29, 2009 | 3.880 | 3.920 | 3.490 | 3.580 | 6,843 | -0.54(-13.11%) |
Jan 28, 2009 | 3.700 | 4.120 | 3.410 | 4.120 | 14,850 | +0.66(+19.08%) |
Jan 27, 2009 | 3.570 | 3.750 | 3.100 | 3.460 | 40,748 | -0.20(-5.46%) |
Jan 26, 2009 | 3.450 | 3.660 | 2.750 | 3.660 | 34,416 | +0.04(+1.10%) |
Jan 23, 2009 | 4.050 | 4.050 | 3.400 | 3.620 | 6,800 | -0.22(-5.73%) |
Jan 22, 2009 | 3.510 | 3.840 | 3.300 | 3.840 | 14,326 | +0.14(+3.78%) |
Jan 21, 2009 | 3.720 | 3.925 | 3.510 | 3.700 | 16,099 | -0.14(-3.65%) |
Jan 20, 2009 | 3.610 | 3.840 | 3.500 | 3.840 | 7,261 | +0.28(+7.87%) |
Jan 16, 2009 | 3.660 | 3.940 | 3.400 | 3.560 | 23,041 | -0.10(-2.73%) |
Jan 15, 2009 | 3.920 | 3.920 | 3.260 | 3.660 | 36,516 | -0.34(-8.50%) |
Jan 14, 2009 | 4.100 | 4.330 | 4.000 | 4.000 | 66,739 | -0.06(-1.48%) |
Jan 13, 2009 | 4.250 | 4.490 | 4.020 | 4.060 | 38,901 | -0.54(-11.74%) |
Jan 12, 2009 | 4.600 | 4.600 | 4.310 | 4.600 | 21,435 | +0.00(+0.00%) |
Jan 09, 2009 | 4.600 | 4.600 | 4.450 | 4.600 | 16,990 | +0.05(+1.10%) |
Jan 08, 2009 | 4.590 | 4.800 | 4.500 | 4.550 | 7,744 | -0.07(-1.52%) |
Jan 07, 2009 | 5.100 | 5.100 | 4.520 | 4.620 | 61,600 | -0.22(-4.55%) |
Jan 06, 2009 | 4.870 | 5.000 | 4.840 | 4.840 | 3,505 | -0.20(-3.97%) |
Jan 05, 2009 | 5.150 | 5.200 | 4.900 | 5.040 | 10,715 | -0.21(-4.00%) |
Jan 02, 2009 | 5.000 | 5.250 | 5.000 | 5.250 | 1,050 | +0.16(+3.14%) |
Dec 31, 2008 | 5.290 | 5.290 | 4.660 | 5.090 | 4,314 | -0.20(-3.78%) |
Dec 30, 2008 | 4.800 | 5.290 | 4.660 | 5.290 | 106,459 | +0.49(+10.21%) |
Dec 29, 2008 | 4.800 | 4.800 | 4.270 | 4.800 | 23,368 | +0.04(+0.84%) |
Dec 26, 2008 | 4.400 | 4.760 | 4.260 | 4.760 | 1,400 | +0.06(+1.28%) |
Dec 24, 2008 | 4.320 | 4.800 | 4.000 | 4.700 | 5,000 | -0.06(-1.26%) |
Dec 23, 2008 | 4.950 | 5.080 | 4.350 | 4.760 | 6,425 | -0.06(-1.24%) |
Dec 22, 2008 | 5.100 | 5.100 | 4.820 | 4.820 | 6,604 | -0.30(-5.82%) |
Dec 19, 2008 | 5.100 | 5.300 | 5.020 | 5.118 | 19,211 | -0.15(-2.88%) |
Dec 18, 2008 | 5.230 | 5.300 | 5.160 | 5.270 | 14,211 | +0.17(+3.33%) |
Dec 17, 2008 | 5.230 | 5.300 | 5.100 | 5.100 | 38,538 | -0.12(-2.30%) |
Dec 16, 2008 | 5.280 | 5.450 | 5.200 | 5.220 | 33,265 | +0.08(+1.56%) |
Dec 15, 2008 | 5.500 | 5.500 | 5.110 | 5.140 | 23,750 | -0.36(-6.55%) |
Dec 12, 2008 | 5.450 | 5.500 | 5.450 | 5.500 | 41,418 | +0.00(+0.00%) |
Dec 11, 2008 | 5.500 | 5.500 | 5.430 | 5.500 | 23,808 | +0.01(+0.18%) |
Dec 10, 2008 | 5.480 | 5.500 | 5.480 | 5.490 | 19,200 | +0.01(+0.18%) |
Dec 09, 2008 | 5.430 | 5.500 | 5.370 | 5.480 | 48,427 | -0.12(-2.14%) |
Dec 08, 2008 | 5.500 | 5.600 | 5.450 | 5.600 | 19,120 | +0.10(+1.82%) |
Dec 05, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 12,800 | +0.02(+0.36%) |
Dec 04, 2008 | 5.500 | 5.500 | 5.370 | 5.480 | 31,084 | -0.02(-0.36%) |
Dec 03, 2008 | 5.500 | 5.690 | 5.420 | 5.500 | 23,200 | +0.00(+0.00%) |
Dec 02, 2008 | 5.500 | 5.500 | 5.450 | 5.500 | 29,421 | +0.00(+0.00%) |
Dec 01, 2008 | 5.400 | 5.500 | 5.290 | 5.500 | 26,040 | +0.00(+0.00%) |
Nov 28, 2008 | 5.500 | 5.500 | 5.200 | 5.500 | 48,954 | +0.00(+0.00%) |
Nov 26, 2008 | 5.500 | 5.545 | 5.200 | 5.500 | 76,979 | +0.00(+0.00%) |
Nov 25, 2008 | 5.360 | 5.640 | 5.100 | 5.500 | 72,737 | -0.01(-0.18%) |
Nov 24, 2008 | 6.170 | 6.200 | 4.410 | 5.510 | 33,214 | -0.79(-12.54%) |
Nov 21, 2008 | 6.020 | 6.300 | 5.975 | 6.300 | 14,466 | +0.63(+11.11%) |
Nov 20, 2008 | 5.520 | 6.470 | 5.520 | 5.670 | 41,906 | +0.19(+3.47%) |
Nov 19, 2008 | 5.300 | 5.690 | 4.800 | 5.480 | 56,060 | -0.02(-0.36%) |
Nov 18, 2008 | 5.500 | 5.690 | 5.480 | 5.500 | 22,186 | +0.00(+0.00%) |
Nov 17, 2008 | 5.390 | 5.760 | 5.310 | 5.500 | 62,570 | +0.51(+10.22%) |
Nov 14, 2008 | 4.370 | 5.300 | 4.300 | 4.990 | 44,326 | +1.37(+37.85%) |
Nov 13, 2008 | 5.870 | 6.220 | 3.560 | 3.620 | 69,237 | -1.36(-27.31%) |
Nov 12, 2008 | 4.740 | 5.500 | 4.740 | 4.980 | 105,000 | +0.75(+17.73%) |
Nov 11, 2008 | 7.400 | 7.400 | 4.230 | 4.230 | 59,629 | -3.37(-44.34%) |
Nov 10, 2008 | 8.300 | 8.300 | 7.600 | 7.600 | 19,000 | -0.60(-7.32%) |
Nov 07, 2008 | 8.210 | 8.400 | 8.178 | 8.200 | 46,156 | -0.04(-0.49%) |
Nov 06, 2008 | 8.300 | 8.300 | 8.180 | 8.240 | 15,250 | -0.08(-0.96%) |
Nov 05, 2008 | 8.390 | 8.400 | 8.320 | 8.320 | 5,720 | +0.02(+0.24%) |
Nov 04, 2008 | 8.410 | 8.500 | 8.300 | 8.300 | 15,100 | -0.10(-1.19%) |
Nov 03, 2008 | 8.380 | 8.500 | 8.360 | 8.400 | 6,100 | +0.10(+1.20%) |
Oct 31, 2008 | 8.400 | 8.400 | 8.260 | 8.300 | 4,300 | -0.05(-0.60%) |
Oct 30, 2008 | 8.420 | 8.500 | 8.304 | 8.350 | 17,658 | -0.15(-1.76%) |
Oct 29, 2008 | 8.290 | 8.580 | 8.150 | 8.500 | 11,806 | +0.21(+2.53%) |
Oct 28, 2008 | 8.170 | 8.290 | 8.050 | 8.290 | 3,981 | +0.26(+3.24%) |
Oct 27, 2008 | 8.030 | 8.030 | 8.030 | 8.030 | 100 | -0.26(-3.17%) |
Oct 24, 2008 | 7.550 | 8.320 | 7.000 | 8.293 | 8,000 | +0.74(+9.84%) |
Oct 23, 2008 | 8.260 | 8.570 | 7.550 | 7.550 | 6,196 | -0.86(-10.23%) |
Oct 22, 2008 | 8.770 | 8.770 | 8.400 | 8.410 | 2,405 | -0.57(-6.35%) |
Oct 21, 2008 | 8.690 | 8.980 | 8.570 | 8.980 | 2,871 | +0.38(+4.42%) |
Oct 20, 2008 | 8.700 | 9.060 | 8.520 | 8.600 | 80,218 | +0.31(+3.74%) |
Oct 17, 2008 | 8.300 | 8.300 | 8.120 | 8.290 | 2,100 | +0.09(+1.10%) |
Oct 16, 2008 | 8.240 | 8.300 | 8.100 | 8.200 | 5,368 | -0.04(-0.49%) |
Oct 15, 2008 | 8.310 | 8.550 | 8.110 | 8.240 | 3,560 | -0.36(-4.19%) |
Oct 14, 2008 | 8.750 | 8.800 | 8.220 | 8.600 | 32,539 | -0.15(-1.71%) |
Oct 13, 2008 | 8.070 | 8.980 | 8.070 | 8.750 | 46,882 | +0.75(+9.38%) |
Oct 10, 2008 | 7.440 | 8.000 | 7.440 | 8.000 | 14,364 | +0.32(+4.17%) |
Oct 09, 2008 | 7.700 | 7.700 | 7.440 | 7.680 | 5,625 | +0.07(+0.92%) |
Oct 08, 2008 | 7.570 | 7.650 | 7.050 | 7.610 | 18,333 | -0.08(-1.04%) |
Oct 07, 2008 | 7.700 | 7.700 | 7.160 | 7.690 | 27,270 | +0.04(+0.52%) |
Oct 06, 2008 | 7.790 | 7.790 | 7.500 | 7.650 | 32,610 | -0.25(-3.16%) |
Oct 03, 2008 | 8.700 | 8.700 | 7.550 | 7.900 | 78,216 | -0.80(-9.20%) |
Oct 02, 2008 | 8.650 | 8.750 | 8.500 | 8.700 | 33,192 | +0.14(+1.64%) |
Oct 01, 2008 | 8.800 | 8.950 | 8.510 | 8.560 | 27,104 | -0.58(-6.35%) |
Sep 30, 2008 | 9.160 | 9.290 | 8.850 | 9.140 | 52,644 | -0.21(-2.25%) |
Sep 29, 2008 | 9.220 | 9.550 | 9.010 | 9.350 | 34,058 | +0.15(+1.63%) |
Sep 26, 2008 | 9.400 | 9.400 | 8.960 | 9.200 | 18,488 | -0.20(-2.13%) |
Sep 25, 2008 | 9.800 | 9.800 | 9.400 | 9.400 | 17,378 | -0.08(-0.84%) |
Sep 24, 2008 | 9.330 | 9.550 | 9.210 | 9.480 | 16,727 | +0.19(+2.05%) |
Sep 23, 2008 | 10.06 | 10.19 | 8.220 | 9.290 | 86,962 | -1.06(-10.24%) |
Sep 22, 2008 | 10.67 | 10.67 | 10.11 | 10.35 | 32,473 | -0.13(-1.24%) |
Sep 19, 2008 | 10.03 | 10.50 | 10.00 | 10.48 | 18,435 | +0.63(+6.40%) |
Sep 18, 2008 | 9.800 | 9.850 | 9.750 | 9.850 | 11,170 | -0.13(-1.30%) |
Sep 17, 2008 | 9.900 | 10.04 | 9.660 | 9.980 | 14,499 | +0.04(+0.40%) |
Sep 16, 2008 | 9.600 | 10.02 | 9.400 | 9.940 | 12,081 | +0.26(+2.69%) |
Sep 15, 2008 | 9.910 | 10.00 | 9.390 | 9.680 | 11,356 | -0.11(-1.12%) |
Sep 12, 2008 | 9.990 | 10.24 | 9.700 | 9.790 | 12,680 | -0.27(-2.68%) |
Sep 11, 2008 | 10.53 | 10.75 | 10.00 | 10.06 | 34,984 | -0.58(-5.45%) |
Sep 10, 2008 | 11.35 | 11.35 | 10.45 | 10.64 | 87,185 | -0.86(-7.48%) |
Sep 09, 2008 | 11.66 | 11.69 | 11.41 | 11.50 | 27,537 | -0.23(-1.96%) |
Sep 08, 2008 | 12.37 | 12.37 | 11.46 | 11.73 | 19,678 | -0.25(-2.09%) |
Sep 05, 2008 | 11.50 | 12.00 | 11.50 | 11.98 | 15,120 | +0.40(+3.45%) |
Sep 04, 2008 | 11.51 | 11.69 | 11.39 | 11.58 | 11,340 | -0.19(-1.61%) |
Sep 03, 2008 | 12.50 | 12.50 | 11.51 | 11.77 | 12,079 | -0.73(-5.84%) |
Sep 02, 2008 | 11.93 | 13.14 | 11.93 | 12.50 | 75,044 | +0.69(+5.84%) |
Aug 29, 2008 | 11.82 | 11.82 | 11.58 | 11.81 | 4,395 | +0.19(+1.64%) |
Aug 28, 2008 | 12.10 | 12.72 | 11.20 | 11.62 | 27,180 | -0.51(-4.20%) |
Aug 27, 2008 | 11.50 | 13.10 | 11.35 | 12.13 | 73,470 | +0.58(+5.02%) |
Aug 26, 2008 | 11.79 | 11.97 | 11.07 | 11.55 | 40,502 | -0.08(-0.69%) |
Aug 25, 2008 | 12.50 | 12.70 | 11.61 | 11.63 | 41,599 | -0.93(-7.40%) |
Aug 22, 2008 | 12.80 | 13.08 | 12.50 | 12.56 | 12,020 | -0.48(-3.68%) |
Aug 21, 2008 | 13.00 | 13.20 | 13.00 | 13.04 | 6,748 | -0.04(-0.31%) |
Aug 20, 2008 | 13.15 | 13.15 | 12.77 | 13.08 | 14,853 | +0.03(+0.23%) |
Aug 19, 2008 | 13.50 | 13.50 | 13.01 | 13.05 | 19,843 | -0.45(-3.33%) |
Aug 18, 2008 | 13.46 | 13.50 | 13.31 | 13.50 | 14,218 | +0.15(+1.12%) |
Aug 15, 2008 | 13.50 | 13.50 | 13.20 | 13.35 | 17,895 | -0.07(-0.52%) |
Aug 14, 2008 | 13.50 | 13.65 | 13.15 | 13.42 | 31,265 | -0.08(-0.59%) |
Aug 13, 2008 | 13.40 | 13.51 | 13.33 | 13.50 | 16,400 | +0.25(+1.90%) |
Aug 12, 2008 | 13.18 | 13.56 | 13.01 | 13.25 | 6,548 | -0.00(-0.02%) |
Aug 11, 2008 | 14.00 | 14.00 | 12.78 | 13.25 | 19,450 | -0.75(-5.36%) |
Aug 08, 2008 | 14.21 | 14.44 | 13.98 | 14.00 | 20,667 | -0.45(-3.11%) |
Aug 07, 2008 | 15.00 | 15.00 | 14.09 | 14.45 | 37,000 | -0.55(-3.67%) |
Aug 06, 2008 | 14.98 | 15.00 | 14.95 | 15.00 | 58,420 | -0.06(-0.40%) |
Aug 05, 2008 | 14.74 | 15.41 | 14.74 | 15.06 | 23,800 | +0.07(+0.47%) |
Aug 04, 2008 | 15.00 | 15.00 | 14.69 | 14.99 | 46,136 | +0.00(+0.00%) |
Aug 01, 2008 | 15.00 | 15.00 | 14.95 | 14.99 | 100,119 | +0.02(+0.13%) |
Jul 31, 2008 | 14.98 | 15.00 | 14.87 | 14.97 | 16,781 | -0.01(-0.07%) |
Jul 30, 2008 | 14.95 | 15.00 | 14.80 | 14.98 | 76,710 | -0.02(-0.13%) |
Jul 29, 2008 | 15.00 | 15.00 | 14.77 | 15.00 | 53,399 | +0.00(+0.00%) |
Jul 28, 2008 | 14.78 | 15.00 | 14.00 | 15.00 | 86,153 | +0.40(+2.74%) |
Jul 25, 2008 | 14.38 | 14.60 | 14.20 | 14.60 | 2,366 | +0.29(+2.02%) |
Jul 24, 2008 | 14.40 | 14.40 | 14.00 | 14.31 | 4,616 | -0.44(-2.98%) |
Jul 23, 2008 | 15.00 | 15.00 | 13.98 | 14.75 | 14,010 | -0.53(-3.49%) |
Jul 22, 2008 | 12.20 | 15.45 | 12.18 | 15.28 | 54,735 | +3.21(+26.58%) |
Jul 21, 2008 | 12.17 | 12.25 | 11.98 | 12.07 | 11,228 | +0.11(+0.89%) |
Jul 18, 2008 | 12.03 | 12.03 | 11.97 | 11.97 | 1,900 | -0.06(-0.52%) |
Jul 17, 2008 | 12.00 | 12.10 | 12.00 | 12.03 | 1,320 | +0.03(+0.25%) |
Jul 16, 2008 | 12.20 | 12.20 | 12.00 | 12.00 | 700 | -0.25(-2.04%) |
Jul 15, 2008 | 12.50 | 12.50 | 12.15 | 12.25 | 2,060 | -0.41(-3.24%) |
Jul 14, 2008 | 12.55 | 12.94 | 12.55 | 12.66 | 1,800 | +0.03(+0.24%) |
Jul 11, 2008 | 12.10 | 12.63 | 12.09 | 12.63 | 6,342 | +0.30(+2.43%) |
Jul 10, 2008 | 12.66 | 12.66 | 12.01 | 12.33 | 4,524 | -0.25(-1.99%) |
Jul 09, 2008 | 10.61 | 12.69 | 10.61 | 12.58 | 22,925 | +1.97(+18.57%) |
Jul 08, 2008 | 10.55 | 10.82 | 9.420 | 10.61 | 50,491 | -0.11(-1.03%) |
Jul 07, 2008 | 11.90 | 11.95 | 10.48 | 10.72 | 142,921 | -1.18(-9.92%) |
Jul 04, 2008 | 12.30 | 12.40 | 11.76 | 11.90 | 39,832 | +0.00(+0.00%) |
Jul 03, 2008 | 12.30 | 12.40 | 11.76 | 11.90 | 39,832 | -0.41(-3.33%) |
Jul 02, 2008 | 12.40 | 12.60 | 12.30 | 12.31 | 33,310 | -0.11(-0.89%) |