Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.707 | 9.345 | 8.707 | 9.158 | 43,356 | +0.45(+5.19%) |
Aug 28, 2009 | 8.563 | 8.744 | 8.520 | 8.707 | 36,258 | +0.22(+2.57%) |
Aug 27, 2009 | 8.255 | 8.489 | 8.255 | 8.489 | 20,455 | +0.23(+2.83%) |
Aug 26, 2009 | 7.872 | 8.264 | 7.872 | 8.255 | 99,597 | +0.16(+1.92%) |
Aug 25, 2009 | 8.034 | 8.099 | 7.837 | 8.099 | 21,979 | +0.19(+2.36%) |
Aug 24, 2009 | 7.819 | 7.937 | 7.741 | 7.912 | 41,471 | +0.25(+3.25%) |
Aug 21, 2009 | 7.735 | 8.162 | 7.663 | 7.663 | 42,245 | -0.08(-1.01%) |
Aug 20, 2009 | 7.598 | 7.741 | 7.571 | 7.741 | 10,930 | +0.16(+2.05%) |
Aug 19, 2009 | 7.629 | 7.632 | 7.554 | 7.585 | 6,179 | -0.03(-0.38%) |
Aug 18, 2009 | 7.554 | 7.632 | 7.554 | 7.614 | 8,670 | +0.14(+1.84%) |
Aug 17, 2009 | 7.548 | 7.554 | 7.398 | 7.476 | 13,081 | -0.26(-3.42%) |
Aug 14, 2009 | 7.741 | 7.741 | 7.504 | 7.741 | 13,611 | +0.02(+0.20%) |
Aug 13, 2009 | 7.726 | 7.726 | 7.635 | 7.726 | 23,177 | +0.06(+0.81%) |
Aug 12, 2009 | 7.741 | 7.788 | 7.663 | 7.663 | 25,825 | -0.02(-0.32%) |
Aug 11, 2009 | 7.663 | 7.788 | 7.629 | 7.688 | 31,289 | +0.01(+0.10%) |
Aug 10, 2009 | 7.869 | 7.993 | 7.632 | 7.680 | 25,411 | -0.00(-0.04%) |
Aug 07, 2009 | 7.632 | 7.891 | 7.626 | 7.683 | 37,911 | +0.05(+0.67%) |
Aug 06, 2009 | 7.679 | 7.679 | 7.383 | 7.632 | 37,831 | +0.00(+0.00%) |
Aug 05, 2009 | 7.791 | 7.791 | 7.585 | 7.632 | 76,292 | -0.22(-2.75%) |
Aug 04, 2009 | 8.065 | 8.065 | 7.679 | 7.848 | 34,171 | +0.08(+1.02%) |
Aug 03, 2009 | 7.592 | 7.772 | 7.545 | 7.769 | 65,929 | +0.33(+4.44%) |
Jul 31, 2009 | 7.492 | 7.535 | 7.436 | 7.439 | 19,392 | -0.04(-0.50%) |
Jul 30, 2009 | 7.626 | 7.626 | 7.433 | 7.476 | 14,124 | +0.05(+0.63%) |
Jul 29, 2009 | 7.476 | 7.507 | 7.383 | 7.430 | 95,983 | -0.05(-0.63%) |
Jul 28, 2009 | 7.629 | 7.629 | 7.355 | 7.476 | 12,850 | +0.00(+0.00%) |
Jul 27, 2009 | 7.476 | 7.632 | 7.467 | 7.476 | 18,843 | +0.08(+1.05%) |
Jul 24, 2009 | 7.470 | 7.757 | 7.398 | 7.398 | 72,485 | -0.08(-1.04%) |
Jul 23, 2009 | 7.261 | 7.476 | 7.261 | 7.476 | 21,212 | +0.12(+1.60%) |
Jul 22, 2009 | 7.299 | 7.359 | 7.196 | 7.359 | 5,778 | +0.19(+2.66%) |
Jul 21, 2009 | 7.159 | 7.321 | 7.159 | 7.168 | 16,699 | +0.00(+0.04%) |
Jul 20, 2009 | 7.445 | 7.445 | 7.165 | 7.165 | 29,160 | -0.03(-0.43%) |
Jul 17, 2009 | 7.504 | 7.504 | 7.196 | 7.196 | 2,247 | -0.25(-3.35%) |
Jul 16, 2009 | 7.171 | 7.445 | 7.171 | 7.445 | 10,497 | +0.05(+0.63%) |
Jul 15, 2009 | 7.071 | 7.648 | 7.046 | 7.398 | 33,937 | +0.33(+4.63%) |
Jul 14, 2009 | 7.168 | 7.246 | 7.056 | 7.071 | 27,446 | -0.13(-1.82%) |
Jul 13, 2009 | 7.476 | 7.476 | 7.193 | 7.202 | 6,080 | -0.27(-3.67%) |
Jul 10, 2009 | 7.554 | 7.554 | 7.227 | 7.476 | 18,634 | -0.17(-2.24%) |
Jul 09, 2009 | 7.788 | 7.788 | 7.554 | 7.648 | 28,274 | -0.15(-1.93%) |
Jul 08, 2009 | 8.137 | 8.211 | 7.788 | 7.798 | 24,846 | -0.31(-3.83%) |
Jul 07, 2009 | 8.102 | 8.109 | 8.099 | 8.109 | 5,457 | -0.07(-0.88%) |
Jul 06, 2009 | 8.336 | 8.629 | 8.177 | 8.180 | 10,898 | -0.12(-1.46%) |
Jul 02, 2009 | 8.373 | 8.433 | 8.302 | 8.302 | 6,420 | -0.09(-1.04%) |
Jul 01, 2009 | 8.451 | 8.451 | 8.377 | 8.389 | 2,247 | +0.02(+0.19%) |
Jun 30, 2009 | 8.395 | 8.463 | 8.373 | 8.373 | 9,469 | -0.15(-1.75%) |
Jun 29, 2009 | 8.448 | 8.525 | 8.425 | 8.523 | 4,815 | +0.11(+1.33%) |
Jun 26, 2009 | 8.411 | 8.411 | 8.411 | 8.411 | 321 | -0.04(-0.52%) |
Jun 25, 2009 | 8.704 | 8.707 | 8.454 | 8.454 | 13,643 | +0.00(+0.02%) |
Jun 24, 2009 | 8.414 | 8.732 | 8.414 | 8.453 | 6,779 | +0.03(+0.41%) |
Jun 23, 2009 | 8.414 | 8.629 | 8.411 | 8.419 | 12,198 | -0.04(-0.46%) |
Jun 22, 2009 | 8.458 | 8.473 | 8.458 | 8.458 | 2,889 | +0.01(+0.11%) |
Jun 19, 2009 | 8.567 | 8.587 | 8.448 | 8.448 | 6,571 | -0.12(-1.38%) |
Jun 18, 2009 | 8.529 | 8.629 | 8.411 | 8.567 | 17,334 | -0.01(-0.14%) |
Jun 17, 2009 | 8.629 | 8.629 | 8.578 | 8.578 | 5,084 | -0.04(-0.41%) |
Jun 16, 2009 | 8.473 | 8.635 | 8.458 | 8.613 | 9,004 | +0.03(+0.36%) |
Jun 15, 2009 | 8.613 | 8.629 | 8.489 | 8.582 | 19,498 | -0.06(-0.72%) |
Jun 12, 2009 | 8.716 | 8.784 | 8.511 | 8.644 | 9,778 | -0.07(-0.82%) |
Jun 11, 2009 | 8.722 | 8.738 | 8.691 | 8.716 | 10,272 | +0.13(+1.56%) |
Jun 10, 2009 | 8.598 | 8.702 | 8.420 | 8.582 | 4,815 | +0.12(+1.44%) |
Jun 09, 2009 | 8.613 | 8.842 | 8.439 | 8.461 | 18,432 | -0.14(-1.59%) |
Jun 08, 2009 | 8.835 | 8.835 | 8.567 | 8.598 | 13,611 | -0.36(-4.00%) |
Jun 05, 2009 | 9.018 | 9.018 | 8.819 | 8.956 | 11,517 | -0.06(-0.69%) |
Jun 04, 2009 | 8.816 | 9.018 | 8.722 | 9.018 | 12,760 | +0.20(+2.30%) |
Jun 03, 2009 | 8.722 | 8.847 | 8.567 | 8.816 | 10,208 | -0.04(-0.42%) |
Jun 02, 2009 | 8.915 | 8.915 | 8.663 | 8.853 | 3,210 | -0.10(-1.15%) |
Jun 01, 2009 | 8.915 | 8.956 | 8.411 | 8.956 | 17,495 | +0.42(+4.93%) |
May 29, 2009 | 8.224 | 8.551 | 8.196 | 8.535 | 17,415 | +0.31(+3.79%) |
May 28, 2009 | 8.102 | 8.224 | 8.102 | 8.224 | 6,420 | +0.06(+0.76%) |
May 27, 2009 | 8.535 | 8.535 | 8.106 | 8.162 | 13,280 | -0.40(-4.64%) |
May 22, 2009 | 8.560 | 8.559 | 8.559 | 8.559 | 13,482 | +0.04(+0.46%) |
May 21, 2009 | 8.635 | 8.754 | 8.439 | 8.520 | 81,444 | -0.02(-0.25%) |
May 20, 2009 | 8.669 | 8.669 | 8.458 | 8.542 | 28,095 | -0.24(-2.70%) |
May 19, 2009 | 8.682 | 8.859 | 8.458 | 8.779 | 35,963 | -0.02(-0.24%) |
May 18, 2009 | 8.557 | 8.800 | 8.492 | 8.800 | 9,672 | +0.07(+0.86%) |
May 15, 2009 | 9.062 | 9.167 | 8.725 | 8.725 | 41,109 | -0.55(-5.94%) |
May 14, 2009 | 8.909 | 9.277 | 8.909 | 9.277 | 8,025 | +0.37(+4.13%) |
May 13, 2009 | 8.884 | 9.345 | 8.884 | 8.909 | 8,667 | -0.56(-5.92%) |
May 12, 2009 | 9.190 | 9.657 | 9.190 | 9.470 | 6,580 | +0.36(+3.93%) |
May 11, 2009 | 9.501 | 9.507 | 9.112 | 9.112 | 8,346 | -0.67(-6.85%) |
May 08, 2009 | 9.345 | 9.781 | 9.302 | 9.781 | 10,622 | +0.60(+6.55%) |
May 07, 2009 | 8.800 | 9.392 | 8.769 | 9.180 | 7,704 | +0.41(+4.73%) |
May 06, 2009 | 8.598 | 8.766 | 8.598 | 8.766 | 8,506 | +0.12(+1.44%) |
May 05, 2009 | 8.464 | 8.676 | 8.464 | 8.641 | 10,596 | -0.08(-0.93%) |
May 04, 2009 | 8.722 | 8.722 | 8.624 | 8.722 | 28,242 | +0.22(+2.56%) |
May 01, 2009 | 8.635 | 8.800 | 8.489 | 8.504 | 9,238 | -0.03(-0.38%) |
Apr 30, 2009 | 8.635 | 8.734 | 8.500 | 8.537 | 4,291 | -0.11(-1.24%) |
Apr 29, 2009 | 8.535 | 8.738 | 8.535 | 8.644 | 1,605 | +0.09(+1.06%) |
Apr 28, 2009 | 8.227 | 8.782 | 8.227 | 8.554 | 14,574 | -0.09(-1.05%) |
Apr 27, 2009 | 8.420 | 8.644 | 8.417 | 8.644 | 8,063 | +0.21(+2.43%) |
Apr 24, 2009 | 8.710 | 8.710 | 8.439 | 8.439 | 3,370 | +0.03(+0.34%) |
Apr 23, 2009 | 8.436 | 8.445 | 8.411 | 8.411 | 5,970 | -0.02(-0.19%) |
Apr 22, 2009 | 8.417 | 8.676 | 8.411 | 8.426 | 11,652 | +0.01(+0.15%) |
Apr 21, 2009 | 8.598 | 9.003 | 8.411 | 8.414 | 13,065 | -0.03(-0.33%) |
Apr 20, 2009 | 8.725 | 8.725 | 8.442 | 8.442 | 8,667 | -0.16(-1.81%) |
Apr 17, 2009 | 8.567 | 8.676 | 8.489 | 8.598 | 24,098 | -0.08(-0.90%) |
Apr 16, 2009 | 8.838 | 8.838 | 8.676 | 8.676 | 5,941 | +0.07(+0.87%) |
Apr 15, 2009 | 8.240 | 8.853 | 8.037 | 8.601 | 32,537 | +0.35(+4.19%) |
Apr 14, 2009 | 8.231 | 8.423 | 8.099 | 8.255 | 4,969 | -0.08(-0.97%) |
Apr 13, 2009 | 8.567 | 9.091 | 8.252 | 8.336 | 15,922 | -0.39(-4.43%) |
Apr 09, 2009 | 9.205 | 9.205 | 8.567 | 8.722 | 17,655 | -0.01(-0.07%) |
Apr 08, 2009 | 8.644 | 8.788 | 8.380 | 8.729 | 16,435 | +0.01(+0.07%) |
Apr 07, 2009 | 8.722 | 8.886 | 8.722 | 8.722 | 6,580 | -0.20(-2.27%) |
Apr 06, 2009 | 8.567 | 9.034 | 8.567 | 8.925 | 8,323 | +0.20(+2.32%) |
Apr 03, 2009 | 8.411 | 8.842 | 8.408 | 8.722 | 2,889 | +0.31(+3.70%) |
Apr 02, 2009 | 8.411 | 8.411 | 8.411 | 8.411 | 963 | +0.00(+0.00%) |
Apr 01, 2009 | 7.799 | 8.473 | 7.799 | 8.411 | 10,070 | +0.22(+2.66%) |
Mar 31, 2009 | 8.722 | 8.722 | 7.819 | 8.193 | 7,704 | +0.40(+5.20%) |
Mar 30, 2009 | 7.791 | 8.049 | 7.726 | 7.788 | 29,748 | -1.01(-11.50%) |
Mar 26, 2009 | 8.411 | 8.878 | 8.411 | 8.800 | 7,954 | +0.59(+7.21%) |
Mar 25, 2009 | 8.302 | 8.582 | 7.944 | 8.208 | 5,136 | +0.26(+3.33%) |
Mar 24, 2009 | 8.987 | 8.987 | 7.944 | 7.944 | 7,704 | -0.35(-4.17%) |
Mar 23, 2009 | 9.034 | 9.034 | 8.289 | 8.289 | 27,459 | -0.02(-0.22%) |
Mar 20, 2009 | 8.676 | 8.722 | 7.965 | 8.307 | 13,370 | -0.03(-0.31%) |
Mar 19, 2009 | 7.866 | 8.333 | 7.850 | 8.333 | 13,232 | +0.55(+7.00%) |
Mar 18, 2009 | 7.897 | 8.177 | 7.165 | 7.788 | 13,803 | +0.02(+0.20%) |
Mar 17, 2009 | 7.937 | 8.043 | 7.414 | 7.772 | 7,383 | -0.54(-6.48%) |
Mar 16, 2009 | 7.641 | 8.333 | 7.641 | 8.311 | 20,759 | +1.02(+14.07%) |
Mar 13, 2009 | 7.445 | 8.233 | 7.165 | 7.286 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.352 | 7.476 | 6.953 | 7.165 | 9,951 | -0.05(-0.65%) |
Mar 11, 2009 | 7.461 | 7.570 | 7.168 | 7.212 | 12,519 | +0.05(+0.65%) |
Mar 10, 2009 | 6.155 | 7.475 | 6.155 | 7.165 | 13,251 | +0.87(+13.78%) |
Mar 09, 2009 | 6.576 | 6.576 | 6.059 | 6.297 | 11,270 | -0.09(-1.40%) |
Mar 06, 2009 | 6.215 | 6.386 | 6.087 | 6.386 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.693 | 6.853 | 6.074 | 6.074 | 7,383 | -0.47(-7.19%) |
Mar 04, 2009 | 6.219 | 6.831 | 5.997 | 6.545 | 10,943 | +0.63(+10.58%) |
Mar 02, 2009 | 6.782 | 7.065 | 5.919 | 5.919 | 22,872 | -1.18(-16.57%) |
Feb 27, 2009 | 7.187 | 7.317 | 6.620 | 7.094 | 0 | -0.22(-3.05%) |
Feb 26, 2009 | 7.264 | 7.934 | 6.386 | 7.317 | 29,790 | +0.20(+2.80%) |
Feb 25, 2009 | 5.685 | 7.118 | 5.632 | 7.118 | 18,782 | +1.44(+25.28%) |
Feb 24, 2009 | 6.230 | 6.230 | 4.673 | 5.682 | 107,607 | -0.55(-8.80%) |
Feb 23, 2009 | 7.620 | 7.850 | 6.215 | 6.230 | 34,358 | -1.09(-14.89%) |
Feb 20, 2009 | 7.788 | 8.224 | 7.090 | 7.321 | 0 | -0.78(-9.62%) |
Feb 19, 2009 | 7.626 | 8.302 | 7.626 | 8.099 | 6,259 | +0.45(+5.95%) |
Feb 18, 2009 | 9.034 | 9.034 | 7.632 | 7.645 | 29,327 | -1.23(-13.89%) |
Feb 17, 2009 | 9.034 | 9.048 | 8.878 | 8.878 | 10,753 | -0.16(-1.72%) |
Feb 13, 2009 | 9.345 | 9.461 | 8.800 | 9.034 | 18,480 | -0.31(-3.33%) |
Feb 12, 2009 | 9.975 | 10.01 | 9.345 | 9.345 | 21,186 | -1.06(-10.18%) |
Feb 11, 2009 | 10.75 | 11.14 | 9.289 | 10.40 | 19,902 | -0.06(-0.60%) |
Feb 10, 2009 | 10.59 | 11.28 | 10.47 | 10.47 | 6,420 | -0.16(-1.47%) |
Feb 09, 2009 | 10.68 | 10.90 | 10.45 | 10.62 | 8,073 | -0.28(-2.57%) |
Feb 06, 2009 | 10.75 | 10.90 | 10.22 | 10.90 | 11,848 | +0.30(+2.85%) |
Feb 05, 2009 | 10.56 | 10.83 | 10.56 | 10.60 | 11,235 | +0.02(+0.24%) |
Feb 04, 2009 | 10.75 | 10.87 | 10.57 | 10.58 | 11,322 | -0.30(-2.72%) |
Feb 03, 2009 | 10.87 | 10.89 | 10.56 | 10.87 | 3,852 | +0.25(+2.32%) |
Feb 02, 2009 | 10.90 | 11.06 | 10.56 | 10.63 | 14,824 | -0.04(-0.41%) |
Jan 30, 2009 | 10.87 | 10.90 | 10.63 | 10.67 | 0 | -0.23(-2.11%) |
Jan 29, 2009 | 10.59 | 10.90 | 10.59 | 10.90 | 15,248 | +0.06(+0.55%) |
Jan 28, 2009 | 10.84 | 11.84 | 10.84 | 10.84 | 25,517 | -0.53(-4.66%) |
Jan 27, 2009 | 11.38 | 11.53 | 10.59 | 11.37 | 30,640 | +0.35(+3.17%) |
Jan 26, 2009 | 11.71 | 11.71 | 10.46 | 11.02 | 33,619 | -0.82(-6.90%) |
Jan 23, 2009 | 11.53 | 11.84 | 11.53 | 11.84 | 2,247 | +0.16(+1.33%) |
Jan 22, 2009 | 11.78 | 11.99 | 11.46 | 11.68 | 6,166 | -0.51(-4.21%) |
Jan 21, 2009 | 12.14 | 12.20 | 12.14 | 12.20 | 2,176 | +0.34(+2.83%) |
Jan 20, 2009 | 12.09 | 12.14 | 11.78 | 11.86 | 3,402 | -0.23(-1.88%) |
Jan 16, 2009 | 11.93 | 12.11 | 11.93 | 12.09 | 0 | +0.11(+0.94%) |
Jan 15, 2009 | 11.64 | 12.12 | 11.64 | 11.97 | 10,111 | -0.17(-1.44%) |
Jan 14, 2009 | 12.46 | 12.46 | 12.15 | 12.15 | 2,568 | -0.23(-1.89%) |
Jan 13, 2009 | 13.01 | 13.08 | 12.15 | 12.38 | 15,572 | -0.42(-3.29%) |
Jan 12, 2009 | 12.86 | 12.86 | 12.77 | 12.80 | 5,296 | +0.06(+0.49%) |
Jan 09, 2009 | 13.10 | 13.22 | 12.68 | 12.74 | 8,368 | -0.34(-2.62%) |
Jan 08, 2009 | 13.08 | 13.08 | 13.07 | 13.08 | 5,011 | +0.31(+2.44%) |
Jan 07, 2009 | 14.64 | 14.64 | 12.50 | 12.77 | 25,893 | -1.63(-11.33%) |
Jan 06, 2009 | 13.89 | 14.40 | 13.46 | 14.40 | 8,827 | +0.56(+4.01%) |
Jan 05, 2009 | 13.24 | 13.86 | 13.24 | 13.85 | 16,634 | +0.66(+4.97%) |
Jan 02, 2009 | 13.01 | 13.39 | 12.73 | 13.19 | 0 | +0.74(+5.91%) |
Jan 01, 2009 | 12.00 | 12.94 | 12.00 | 12.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.00 | 12.94 | 12.00 | 12.46 | 14,333 | +0.15(+1.21%) |
Dec 30, 2008 | 12.01 | 12.36 | 12.00 | 12.31 | 37,959 | +0.13(+1.05%) |
Dec 29, 2008 | 12.21 | 12.45 | 11.96 | 12.18 | 13,408 | -0.04(-0.36%) |
Dec 26, 2008 | 12.40 | 12.61 | 11.93 | 12.22 | 20,381 | -0.20(-1.60%) |
Dec 24, 2008 | 11.68 | 12.45 | 11.37 | 12.42 | 14,895 | +0.82(+7.06%) |
Dec 23, 2008 | 11.31 | 11.64 | 11.07 | 11.60 | 7,409 | -0.10(-0.85%) |
Dec 22, 2008 | 11.53 | 11.84 | 11.21 | 11.70 | 16,346 | +0.27(+2.34%) |
Dec 19, 2008 | 11.40 | 11.82 | 11.16 | 11.44 | 11,078 | -0.14(-1.21%) |
Dec 18, 2008 | 11.37 | 11.68 | 11.34 | 11.58 | 9,039 | +0.16(+1.36%) |
Dec 17, 2008 | 11.79 | 12.54 | 11.42 | 11.42 | 46,071 | -0.34(-2.89%) |
Dec 16, 2008 | 11.84 | 11.86 | 11.68 | 11.76 | 13,161 | -0.23(-1.95%) |
Dec 15, 2008 | 12.46 | 12.73 | 11.69 | 11.99 | 20,365 | -0.31(-2.56%) |
Dec 12, 2008 | 12.11 | 12.83 | 12.11 | 12.31 | 13,148 | -1.08(-8.04%) |
Dec 11, 2008 | 12.86 | 13.39 | 12.62 | 13.38 | 7,383 | +0.71(+5.56%) |
Dec 10, 2008 | 12.52 | 12.69 | 12.41 | 12.68 | 7,832 | +0.30(+2.42%) |
Dec 09, 2008 | 12.10 | 12.38 | 11.92 | 12.38 | 12,551 | -0.07(-0.54%) |
Dec 08, 2008 | 11.68 | 12.76 | 11.68 | 12.45 | 19,806 | +0.94(+8.21%) |
Dec 05, 2008 | 12.11 | 12.15 | 11.22 | 11.50 | 32,968 | -1.15(-9.06%) |
Dec 04, 2008 | 12.77 | 12.77 | 12.16 | 12.65 | 9,697 | -0.36(-2.75%) |
Dec 03, 2008 | 13.01 | 13.37 | 13.01 | 13.01 | 2,247 | -0.86(-6.18%) |
Dec 02, 2008 | 13.21 | 13.86 | 12.93 | 13.86 | 7,136 | +0.50(+3.78%) |
Dec 01, 2008 | 13.39 | 13.68 | 13.24 | 13.36 | 6,901 | -0.03(-0.20%) |
Nov 28, 2008 | 13.39 | 13.39 | 12.93 | 13.38 | 5,778 | -0.26(-1.91%) |
Nov 26, 2008 | 13.01 | 13.70 | 12.94 | 13.64 | 6,500 | +0.93(+7.29%) |
Nov 25, 2008 | 13.01 | 13.01 | 12.72 | 12.72 | 10,914 | -0.19(-1.46%) |
Nov 24, 2008 | 12.85 | 13.01 | 12.46 | 12.91 | 34,618 | +0.37(+2.93%) |
Nov 21, 2008 | 13.64 | 13.94 | 11.84 | 12.54 | 44,434 | -1.11(-8.11%) |
Nov 20, 2008 | 14.46 | 14.72 | 13.64 | 13.64 | 16,853 | -0.83(-5.70%) |
Nov 19, 2008 | 14.95 | 14.95 | 14.46 | 14.47 | 8,073 | -0.33(-2.21%) |
Nov 18, 2008 | 15.19 | 15.19 | 14.80 | 14.80 | 5,739 | -0.39(-2.56%) |
Nov 17, 2008 | 16.20 | 16.20 | 15.19 | 15.19 | 11,832 | -1.32(-7.98%) |
Nov 14, 2008 | 15.57 | 16.51 | 15.11 | 16.50 | 0 | +0.62(+3.87%) |
Nov 13, 2008 | 14.80 | 15.89 | 13.78 | 15.89 | 33,186 | +0.64(+4.22%) |
Nov 12, 2008 | 14.96 | 15.42 | 14.96 | 15.24 | 7,694 | -0.31(-2.01%) |
Nov 11, 2008 | 15.58 | 15.58 | 15.26 | 15.56 | 1,926 | -0.24(-1.50%) |
Nov 10, 2008 | 16.12 | 16.12 | 15.11 | 15.79 | 27,928 | +0.05(+0.30%) |
Nov 07, 2008 | 16.20 | 16.66 | 15.09 | 15.75 | 0 | -0.76(-4.60%) |
Nov 06, 2008 | 15.28 | 16.51 | 14.95 | 16.51 | 20,442 | +0.83(+5.31%) |
Nov 05, 2008 | 16.20 | 16.66 | 15.68 | 15.68 | 8,667 | -0.52(-3.23%) |
Nov 04, 2008 | 16.20 | 16.82 | 15.89 | 16.20 | 11,717 | +0.14(+0.88%) |
Nov 03, 2008 | 16.35 | 16.51 | 15.42 | 16.06 | 40,877 | -0.46(-2.81%) |
Oct 31, 2008 | 15.89 | 16.52 | 15.89 | 16.52 | 9,550 | +0.24(+1.50%) |
Oct 30, 2008 | 16.35 | 17.16 | 16.20 | 16.28 | 27,087 | +0.86(+5.56%) |
Oct 29, 2008 | 14.95 | 16.20 | 14.95 | 15.42 | 29,109 | +0.16(+1.02%) |
Oct 28, 2008 | 15.34 | 15.34 | 14.38 | 15.26 | 17,967 | -0.69(-4.32%) |
Oct 27, 2008 | 16.20 | 16.20 | 15.27 | 15.95 | 16,878 | -0.32(-1.98%) |
Oct 24, 2008 | 16.82 | 17.13 | 16.14 | 16.28 | 16,872 | -0.55(-3.26%) |
Oct 23, 2008 | 17.43 | 17.52 | 16.82 | 16.82 | 8,025 | -0.65(-3.74%) |
Oct 22, 2008 | 18.60 | 18.60 | 16.99 | 17.48 | 26,637 | -1.14(-6.15%) |
Oct 21, 2008 | 18.16 | 19.94 | 18.07 | 18.62 | 12,439 | +0.32(+1.76%) |
Oct 20, 2008 | 17.37 | 18.69 | 17.37 | 18.30 | 29,571 | +1.26(+7.40%) |
Oct 17, 2008 | 16.67 | 17.07 | 16.51 | 17.04 | 11,386 | +0.75(+4.59%) |
Oct 16, 2008 | 15.89 | 17.12 | 15.89 | 16.29 | 10,786 | +0.03(+0.19%) |
Oct 15, 2008 | 16.39 | 16.66 | 15.89 | 16.26 | 19,970 | +0.06(+0.34%) |
Oct 14, 2008 | 16.51 | 17.23 | 16.06 | 16.21 | 39,211 | -0.06(-0.34%) |
Oct 13, 2008 | 14.33 | 17.44 | 14.03 | 16.26 | 65,496 | +2.94(+22.08%) |
Oct 10, 2008 | 13.35 | 14.17 | 11.85 | 13.32 | 81,274 | -0.85(-6.02%) |
Oct 09, 2008 | 13.62 | 15.48 | 13.39 | 14.17 | 60,787 | +0.56(+4.12%) |
Oct 08, 2008 | 14.13 | 14.13 | 11.93 | 13.61 | 102,403 | -1.11(-7.51%) |
Oct 07, 2008 | 14.73 | 15.26 | 14.36 | 14.72 | 112,143 | -0.23(-1.56%) |
Oct 06, 2008 | 16.20 | 16.35 | 14.17 | 14.95 | 155,361 | -1.87(-11.11%) |
Oct 03, 2008 | 17.29 | 17.88 | 16.51 | 16.82 | 0 | +0.46(+2.82%) |
Oct 02, 2008 | 20.09 | 20.09 | 16.36 | 16.36 | 45,795 | -3.22(-16.44%) |
Oct 01, 2008 | 19.63 | 19.77 | 19.01 | 19.58 | 16,268 | +0.03(+0.16%) |
Sep 30, 2008 | 20.65 | 21.58 | 19.31 | 19.55 | 36,801 | -1.17(-5.64%) |
Sep 29, 2008 | 21.81 | 22.54 | 20.56 | 20.72 | 38,139 | -1.37(-6.21%) |
Sep 26, 2008 | 21.96 | 22.22 | 21.50 | 22.09 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.81 | 22.12 | 21.77 | 21.81 | 21,950 | -0.31(-1.41%) |
Sep 24, 2008 | 22.12 | 22.27 | 21.96 | 22.12 | 22,490 | +0.22(+1.00%) |
Sep 23, 2008 | 21.98 | 22.27 | 21.87 | 21.90 | 15,893 | -0.07(-0.33%) |
Sep 22, 2008 | 21.46 | 22.27 | 21.46 | 21.97 | 26,907 | +0.79(+3.73%) |
Sep 19, 2008 | 19.94 | 21.96 | 19.94 | 21.18 | 0 | +0.71(+3.47%) |
Sep 18, 2008 | 19.95 | 20.52 | 19.31 | 20.47 | 17,363 | +0.97(+4.98%) |
Sep 17, 2008 | 19.00 | 19.75 | 19.00 | 19.50 | 29,096 | +0.11(+0.55%) |
Sep 16, 2008 | 20.73 | 20.73 | 18.69 | 19.39 | 51,628 | -1.80(-8.51%) |
Sep 15, 2008 | 20.64 | 21.20 | 20.64 | 21.20 | 28,570 | +0.04(+0.18%) |
Sep 12, 2008 | 20.87 | 21.16 | 20.65 | 21.16 | 13,803 | +0.22(+1.06%) |
Sep 11, 2008 | 21.03 | 21.25 | 20.73 | 20.94 | 13,322 | -0.53(-2.49%) |
Sep 10, 2008 | 21.49 | 21.53 | 20.56 | 21.47 | 44,325 | -0.05(-0.25%) |
Sep 09, 2008 | 22.27 | 22.43 | 21.53 | 21.53 | 32,480 | -0.92(-4.08%) |
Sep 08, 2008 | 21.96 | 22.59 | 21.85 | 22.44 | 24,121 | +0.30(+1.34%) |
Sep 05, 2008 | 22.54 | 22.83 | 20.80 | 22.15 | 0 | -0.71(-3.11%) |
Sep 04, 2008 | 21.99 | 22.86 | 21.63 | 22.86 | 44,723 | +1.30(+6.01%) |
Sep 03, 2008 | 23.13 | 23.34 | 21.56 | 21.56 | 26,499 | -1.64(-7.08%) |