Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.655 | 9.290 | 8.655 | 9.104 | 43,614 | +0.45(+5.19%) |
Aug 28, 2009 | 8.513 | 8.692 | 8.469 | 8.655 | 36,474 | +0.22(+2.57%) |
Aug 27, 2009 | 8.206 | 8.438 | 8.206 | 8.438 | 20,576 | +0.23(+2.83%) |
Aug 26, 2009 | 7.825 | 8.216 | 7.825 | 8.206 | 100,190 | +0.15(+1.92%) |
Aug 25, 2009 | 7.986 | 8.051 | 7.790 | 8.051 | 22,110 | +0.19(+2.36%) |
Aug 24, 2009 | 7.773 | 7.890 | 7.695 | 7.866 | 41,718 | +0.25(+3.25%) |
Aug 21, 2009 | 7.689 | 8.113 | 7.618 | 7.618 | 42,497 | -0.08(-1.01%) |
Aug 20, 2009 | 7.553 | 7.695 | 7.527 | 7.695 | 10,995 | +0.15(+2.05%) |
Aug 19, 2009 | 7.584 | 7.587 | 7.509 | 7.540 | 6,216 | -0.03(-0.38%) |
Aug 18, 2009 | 7.509 | 7.587 | 7.509 | 7.569 | 8,722 | +0.14(+1.84%) |
Aug 17, 2009 | 7.503 | 7.510 | 7.355 | 7.432 | 13,159 | -0.26(-3.42%) |
Aug 14, 2009 | 7.695 | 7.695 | 7.460 | 7.695 | 13,692 | +0.02(+0.20%) |
Aug 13, 2009 | 7.680 | 7.680 | 7.590 | 7.680 | 23,315 | +0.06(+0.81%) |
Aug 12, 2009 | 7.695 | 7.742 | 7.618 | 7.618 | 25,979 | -0.02(-0.32%) |
Aug 11, 2009 | 7.618 | 7.742 | 7.584 | 7.643 | 31,475 | +0.01(+0.10%) |
Aug 10, 2009 | 7.822 | 7.946 | 7.587 | 7.635 | 25,562 | -0.00(-0.04%) |
Aug 07, 2009 | 7.587 | 7.845 | 7.581 | 7.638 | 38,137 | +0.05(+0.67%) |
Aug 06, 2009 | 7.633 | 7.633 | 7.339 | 7.587 | 38,056 | +0.00(+0.00%) |
Aug 05, 2009 | 7.745 | 7.745 | 7.540 | 7.587 | 76,746 | -0.21(-2.75%) |
Aug 04, 2009 | 8.017 | 8.017 | 7.633 | 7.802 | 34,375 | +0.08(+1.02%) |
Aug 03, 2009 | 7.547 | 7.726 | 7.500 | 7.723 | 66,322 | +0.33(+4.44%) |
Jul 31, 2009 | 7.448 | 7.491 | 7.392 | 7.395 | 19,507 | -0.04(-0.50%) |
Jul 30, 2009 | 7.581 | 7.581 | 7.389 | 7.432 | 14,208 | +0.05(+0.63%) |
Jul 29, 2009 | 7.432 | 7.463 | 7.339 | 7.386 | 96,554 | -0.05(-0.62%) |
Jul 28, 2009 | 7.584 | 7.584 | 7.311 | 7.432 | 12,926 | +0.00(+0.00%) |
Jul 27, 2009 | 7.432 | 7.587 | 7.423 | 7.432 | 18,955 | +0.08(+1.05%) |
Jul 24, 2009 | 7.426 | 7.711 | 7.355 | 7.355 | 72,916 | -0.08(-1.04%) |
Jul 23, 2009 | 7.218 | 7.432 | 7.218 | 7.432 | 21,338 | +0.12(+1.60%) |
Jul 22, 2009 | 7.256 | 7.315 | 7.153 | 7.315 | 5,812 | +0.19(+2.66%) |
Jul 21, 2009 | 7.116 | 7.277 | 7.116 | 7.125 | 16,798 | +0.00(+0.04%) |
Jul 20, 2009 | 7.401 | 7.401 | 7.122 | 7.122 | 29,334 | -0.03(-0.43%) |
Jul 17, 2009 | 7.460 | 7.460 | 7.153 | 7.153 | 2,260 | -0.25(-3.35%) |
Jul 16, 2009 | 7.129 | 7.401 | 7.129 | 7.401 | 10,559 | +0.05(+0.63%) |
Jul 15, 2009 | 7.029 | 7.602 | 7.005 | 7.355 | 34,139 | +0.33(+4.63%) |
Jul 14, 2009 | 7.125 | 7.203 | 7.014 | 7.029 | 27,610 | -0.13(-1.82%) |
Jul 13, 2009 | 7.432 | 7.432 | 7.150 | 7.160 | 6,116 | -0.27(-3.67%) |
Jul 10, 2009 | 7.509 | 7.509 | 7.184 | 7.432 | 18,745 | -0.17(-2.24%) |
Jul 09, 2009 | 7.742 | 7.742 | 7.510 | 7.602 | 28,443 | -0.15(-1.93%) |
Jul 08, 2009 | 8.089 | 8.163 | 7.742 | 7.752 | 24,994 | -0.31(-3.83%) |
Jul 07, 2009 | 8.054 | 8.061 | 8.051 | 8.061 | 5,489 | -0.07(-0.88%) |
Jul 06, 2009 | 8.287 | 8.578 | 8.129 | 8.132 | 10,963 | -0.12(-1.46%) |
Jul 02, 2009 | 8.324 | 8.383 | 8.253 | 8.253 | 6,458 | -0.09(-1.04%) |
Jul 01, 2009 | 8.401 | 8.401 | 8.327 | 8.339 | 2,260 | +0.02(+0.19%) |
Jun 30, 2009 | 8.346 | 8.413 | 8.324 | 8.324 | 9,526 | -0.15(-1.75%) |
Jun 29, 2009 | 8.398 | 8.474 | 8.375 | 8.473 | 4,843 | +0.11(+1.33%) |
Jun 26, 2009 | 8.361 | 8.361 | 8.361 | 8.361 | 322 | -0.04(-0.52%) |
Jun 25, 2009 | 8.652 | 8.655 | 8.404 | 8.404 | 13,724 | +0.00(+0.02%) |
Jun 24, 2009 | 8.364 | 8.680 | 8.364 | 8.403 | 6,820 | +0.03(+0.41%) |
Jun 23, 2009 | 8.364 | 8.578 | 8.361 | 8.369 | 12,271 | -0.04(-0.46%) |
Jun 22, 2009 | 8.408 | 8.422 | 8.408 | 8.408 | 2,906 | +0.01(+0.11%) |
Jun 19, 2009 | 8.516 | 8.536 | 8.398 | 8.398 | 6,610 | -0.12(-1.38%) |
Jun 18, 2009 | 8.479 | 8.578 | 8.361 | 8.516 | 17,437 | -0.01(-0.14%) |
Jun 17, 2009 | 8.578 | 8.578 | 8.528 | 8.528 | 5,115 | -0.03(-0.41%) |
Jun 16, 2009 | 8.423 | 8.584 | 8.408 | 8.562 | 9,058 | +0.03(+0.36%) |
Jun 15, 2009 | 8.562 | 8.578 | 8.438 | 8.531 | 19,614 | -0.06(-0.72%) |
Jun 12, 2009 | 8.665 | 8.732 | 8.460 | 8.593 | 9,836 | -0.07(-0.82%) |
Jun 11, 2009 | 8.671 | 8.686 | 8.640 | 8.665 | 10,333 | +0.13(+1.56%) |
Jun 10, 2009 | 8.547 | 8.651 | 8.370 | 8.531 | 4,843 | +0.12(+1.44%) |
Jun 09, 2009 | 8.562 | 8.790 | 8.389 | 8.411 | 18,542 | -0.14(-1.59%) |
Jun 08, 2009 | 8.782 | 8.782 | 8.516 | 8.547 | 13,692 | -0.36(-4.00%) |
Jun 05, 2009 | 8.965 | 8.965 | 8.767 | 8.903 | 11,586 | -0.06(-0.69%) |
Jun 04, 2009 | 8.764 | 8.965 | 8.671 | 8.965 | 12,836 | +0.20(+2.30%) |
Jun 03, 2009 | 8.671 | 8.795 | 8.516 | 8.764 | 10,269 | -0.04(-0.42%) |
Jun 02, 2009 | 8.863 | 8.863 | 8.612 | 8.801 | 3,229 | -0.10(-1.15%) |
Jun 01, 2009 | 8.863 | 8.903 | 8.361 | 8.903 | 17,599 | +0.42(+4.93%) |
May 29, 2009 | 8.175 | 8.500 | 8.147 | 8.485 | 17,518 | +0.31(+3.79%) |
May 28, 2009 | 8.054 | 8.175 | 8.054 | 8.175 | 6,458 | +0.06(+0.76%) |
May 27, 2009 | 8.485 | 8.485 | 8.058 | 8.113 | 13,359 | -0.39(-4.64%) |
May 22, 2009 | 8.510 | 8.508 | 8.508 | 8.508 | 13,562 | +0.04(+0.46%) |
May 21, 2009 | 8.584 | 8.702 | 8.389 | 8.469 | 81,929 | -0.02(-0.25%) |
May 20, 2009 | 8.618 | 8.618 | 8.408 | 8.491 | 28,262 | -0.24(-2.70%) |
May 19, 2009 | 8.630 | 8.807 | 8.408 | 8.727 | 36,177 | -0.02(-0.24%) |
May 18, 2009 | 8.507 | 8.748 | 8.442 | 8.748 | 9,729 | +0.07(+0.86%) |
May 15, 2009 | 9.008 | 9.112 | 8.674 | 8.674 | 41,353 | -0.55(-5.94%) |
May 14, 2009 | 8.857 | 9.222 | 8.857 | 9.222 | 8,073 | +0.37(+4.13%) |
May 13, 2009 | 8.832 | 9.290 | 8.832 | 8.857 | 8,718 | -0.56(-5.92%) |
May 12, 2009 | 9.135 | 9.600 | 9.135 | 9.414 | 6,619 | +0.36(+3.93%) |
May 11, 2009 | 9.445 | 9.451 | 9.058 | 9.058 | 8,396 | -0.67(-6.85%) |
May 08, 2009 | 9.290 | 9.724 | 9.247 | 9.724 | 10,685 | +0.60(+6.55%) |
May 07, 2009 | 8.748 | 9.337 | 8.717 | 9.126 | 7,750 | +0.41(+4.73%) |
May 06, 2009 | 8.547 | 8.714 | 8.547 | 8.714 | 8,557 | +0.12(+1.44%) |
May 05, 2009 | 8.414 | 8.624 | 8.414 | 8.590 | 10,659 | -0.08(-0.93%) |
May 04, 2009 | 8.671 | 8.671 | 8.573 | 8.671 | 28,410 | +0.22(+2.56%) |
May 01, 2009 | 8.584 | 8.748 | 8.439 | 8.454 | 9,293 | -0.03(-0.38%) |
Apr 30, 2009 | 8.584 | 8.683 | 8.449 | 8.486 | 4,317 | -0.11(-1.24%) |
Apr 29, 2009 | 8.485 | 8.686 | 8.485 | 8.593 | 1,614 | +0.09(+1.06%) |
Apr 28, 2009 | 8.178 | 8.730 | 8.178 | 8.504 | 14,660 | -0.09(-1.04%) |
Apr 27, 2009 | 8.370 | 8.593 | 8.367 | 8.593 | 8,111 | +0.20(+2.43%) |
Apr 24, 2009 | 8.658 | 8.658 | 8.389 | 8.389 | 3,390 | +0.03(+0.34%) |
Apr 23, 2009 | 8.386 | 8.395 | 8.361 | 8.361 | 6,006 | -0.02(-0.19%) |
Apr 22, 2009 | 8.367 | 8.624 | 8.361 | 8.377 | 11,722 | +0.01(+0.15%) |
Apr 21, 2009 | 8.547 | 8.949 | 8.361 | 8.364 | 13,143 | -0.03(-0.33%) |
Apr 20, 2009 | 8.674 | 8.674 | 8.392 | 8.392 | 8,718 | -0.15(-1.81%) |
Apr 17, 2009 | 8.516 | 8.624 | 8.438 | 8.547 | 24,242 | -0.08(-0.90%) |
Apr 16, 2009 | 8.785 | 8.785 | 8.624 | 8.624 | 5,977 | +0.07(+0.87%) |
Apr 15, 2009 | 8.191 | 8.801 | 7.989 | 8.550 | 32,731 | +0.34(+4.19%) |
Apr 14, 2009 | 8.183 | 8.373 | 8.051 | 8.206 | 4,998 | -0.08(-0.97%) |
Apr 13, 2009 | 8.516 | 9.038 | 8.203 | 8.287 | 16,017 | -0.38(-4.43%) |
Apr 09, 2009 | 9.151 | 9.151 | 8.516 | 8.671 | 17,760 | -0.01(-0.07%) |
Apr 08, 2009 | 8.593 | 8.736 | 8.330 | 8.677 | 16,533 | +0.01(+0.07%) |
Apr 07, 2009 | 8.671 | 8.833 | 8.671 | 8.671 | 6,619 | -0.20(-2.27%) |
Apr 06, 2009 | 8.516 | 8.980 | 8.516 | 8.872 | 8,373 | +0.20(+2.32%) |
Apr 03, 2009 | 8.361 | 8.790 | 8.358 | 8.671 | 2,906 | +0.31(+3.70%) |
Apr 02, 2009 | 8.361 | 8.361 | 8.361 | 8.361 | 968 | +0.00(+0.00%) |
Apr 01, 2009 | 7.753 | 8.423 | 7.753 | 8.361 | 10,130 | +0.22(+2.66%) |
Mar 31, 2009 | 8.671 | 8.671 | 7.773 | 8.144 | 7,750 | +0.40(+5.20%) |
Mar 30, 2009 | 7.745 | 8.002 | 7.680 | 7.742 | 29,925 | -1.01(-11.50%) |
Mar 26, 2009 | 8.361 | 8.826 | 8.361 | 8.748 | 8,002 | +0.59(+7.21%) |
Mar 25, 2009 | 8.253 | 8.531 | 7.897 | 8.160 | 5,166 | +0.26(+3.33%) |
Mar 24, 2009 | 8.934 | 8.934 | 7.897 | 7.897 | 7,750 | -0.34(-4.17%) |
Mar 23, 2009 | 8.980 | 8.980 | 8.240 | 8.240 | 27,623 | -0.02(-0.22%) |
Mar 20, 2009 | 8.624 | 8.671 | 7.918 | 8.258 | 13,449 | -0.03(-0.31%) |
Mar 19, 2009 | 7.819 | 8.284 | 7.804 | 8.284 | 13,310 | +0.54(+7.00%) |
Mar 18, 2009 | 7.850 | 8.129 | 7.122 | 7.742 | 13,885 | +0.02(+0.20%) |
Mar 17, 2009 | 7.890 | 7.996 | 7.370 | 7.726 | 7,427 | -0.54(-6.48%) |
Mar 16, 2009 | 7.596 | 8.284 | 7.596 | 8.262 | 20,883 | +1.02(+14.07%) |
Mar 13, 2009 | 7.401 | 8.185 | 7.122 | 7.243 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.308 | 7.432 | 6.912 | 7.122 | 10,010 | -0.05(-0.65%) |
Mar 11, 2009 | 7.417 | 7.525 | 7.125 | 7.169 | 12,594 | +0.05(+0.65%) |
Mar 10, 2009 | 6.119 | 7.431 | 6.119 | 7.122 | 13,330 | +0.86(+13.78%) |
Mar 09, 2009 | 6.537 | 6.537 | 6.023 | 6.260 | 11,337 | -0.09(-1.40%) |
Mar 06, 2009 | 6.178 | 6.348 | 6.051 | 6.348 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.653 | 6.813 | 6.039 | 6.039 | 7,427 | -0.47(-7.19%) |
Mar 04, 2009 | 6.183 | 6.791 | 5.961 | 6.506 | 11,008 | +0.62(+10.58%) |
Mar 02, 2009 | 6.741 | 7.023 | 5.884 | 5.884 | 23,008 | -1.17(-16.57%) |
Feb 27, 2009 | 7.144 | 7.274 | 6.580 | 7.052 | 0 | -0.22(-3.05%) |
Feb 26, 2009 | 7.221 | 7.887 | 6.348 | 7.274 | 29,967 | +0.20(+2.80%) |
Feb 25, 2009 | 5.651 | 7.076 | 5.599 | 7.076 | 18,894 | +1.43(+25.28%) |
Feb 24, 2009 | 6.193 | 6.193 | 4.645 | 5.648 | 108,247 | -0.55(-8.80%) |
Feb 23, 2009 | 7.574 | 7.804 | 6.178 | 6.193 | 34,562 | -1.08(-14.89%) |
Feb 20, 2009 | 7.742 | 8.175 | 7.048 | 7.277 | 0 | -0.77(-9.62%) |
Feb 19, 2009 | 7.581 | 8.253 | 7.581 | 8.051 | 6,297 | +0.45(+5.95%) |
Feb 18, 2009 | 8.980 | 8.980 | 7.587 | 7.599 | 29,502 | -1.23(-13.89%) |
Feb 17, 2009 | 8.980 | 8.994 | 8.826 | 8.826 | 10,818 | -0.15(-1.72%) |
Feb 13, 2009 | 9.290 | 9.405 | 8.748 | 8.980 | 18,590 | -0.31(-3.33%) |
Feb 12, 2009 | 9.916 | 9.955 | 9.290 | 9.290 | 21,313 | -1.05(-10.18%) |
Feb 11, 2009 | 10.68 | 11.07 | 9.234 | 10.34 | 20,021 | -0.06(-0.60%) |
Feb 10, 2009 | 10.53 | 11.21 | 10.40 | 10.40 | 6,458 | -0.15(-1.47%) |
Feb 09, 2009 | 10.62 | 10.84 | 10.39 | 10.56 | 8,121 | -0.28(-2.57%) |
Feb 06, 2009 | 10.68 | 10.84 | 10.16 | 10.84 | 11,919 | +0.30(+2.85%) |
Feb 05, 2009 | 10.50 | 10.77 | 10.50 | 10.54 | 11,302 | +0.02(+0.23%) |
Feb 04, 2009 | 10.68 | 10.80 | 10.50 | 10.51 | 11,389 | -0.29(-2.72%) |
Feb 03, 2009 | 10.80 | 10.82 | 10.50 | 10.81 | 3,875 | +0.24(+2.32%) |
Feb 02, 2009 | 10.84 | 10.99 | 10.50 | 10.56 | 14,912 | -0.04(-0.41%) |
Jan 30, 2009 | 10.80 | 10.84 | 10.57 | 10.61 | 0 | -0.23(-2.11%) |
Jan 29, 2009 | 10.53 | 10.84 | 10.53 | 10.84 | 15,338 | +0.06(+0.55%) |
Jan 28, 2009 | 10.78 | 11.77 | 10.78 | 10.78 | 25,669 | -0.53(-4.66%) |
Jan 27, 2009 | 11.31 | 11.46 | 10.53 | 11.30 | 30,823 | +0.35(+3.17%) |
Jan 26, 2009 | 11.64 | 11.64 | 10.40 | 10.96 | 33,819 | -0.81(-6.89%) |
Jan 23, 2009 | 11.46 | 11.77 | 11.46 | 11.77 | 2,260 | +0.15(+1.33%) |
Jan 22, 2009 | 11.71 | 11.92 | 11.40 | 11.61 | 6,203 | -0.51(-4.21%) |
Jan 21, 2009 | 12.07 | 12.12 | 12.06 | 12.12 | 2,189 | +0.33(+2.83%) |
Jan 20, 2009 | 12.02 | 12.06 | 11.71 | 11.79 | 3,423 | -0.23(-1.88%) |
Jan 16, 2009 | 11.86 | 12.04 | 11.86 | 12.02 | 0 | +0.11(+0.94%) |
Jan 15, 2009 | 11.57 | 12.05 | 11.57 | 11.90 | 10,172 | -0.17(-1.44%) |
Jan 14, 2009 | 12.39 | 12.39 | 12.08 | 12.08 | 2,583 | -0.23(-1.89%) |
Jan 13, 2009 | 12.93 | 13.00 | 12.08 | 12.31 | 15,665 | -0.42(-3.29%) |
Jan 12, 2009 | 12.78 | 12.78 | 12.70 | 12.73 | 5,328 | +0.06(+0.49%) |
Jan 09, 2009 | 13.02 | 13.15 | 12.60 | 12.67 | 8,418 | -0.34(-2.62%) |
Jan 08, 2009 | 13.00 | 13.01 | 13.00 | 13.01 | 5,040 | +0.31(+2.44%) |
Jan 07, 2009 | 14.55 | 14.55 | 12.43 | 12.70 | 26,047 | -1.62(-11.33%) |
Jan 06, 2009 | 13.81 | 14.32 | 13.38 | 14.32 | 8,880 | +0.55(+4.01%) |
Jan 05, 2009 | 13.16 | 13.78 | 13.16 | 13.77 | 16,734 | +0.65(+4.97%) |
Jan 02, 2009 | 12.93 | 13.32 | 12.66 | 13.11 | 0 | +0.73(+5.91%) |
Jan 01, 2009 | 11.93 | 12.86 | 11.93 | 12.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.93 | 12.86 | 11.93 | 12.38 | 14,418 | +0.15(+1.21%) |
Dec 30, 2008 | 11.94 | 12.29 | 11.93 | 12.23 | 38,185 | +0.13(+1.05%) |
Dec 29, 2008 | 12.14 | 12.38 | 11.89 | 12.11 | 13,488 | -0.04(-0.36%) |
Dec 26, 2008 | 12.32 | 12.54 | 11.86 | 12.15 | 20,502 | -0.20(-1.60%) |
Dec 24, 2008 | 11.61 | 12.38 | 11.30 | 12.35 | 14,983 | +0.81(+7.06%) |
Dec 23, 2008 | 11.24 | 11.57 | 11.01 | 11.54 | 7,453 | -0.10(-0.85%) |
Dec 22, 2008 | 11.46 | 11.77 | 11.15 | 11.63 | 16,443 | +0.27(+2.34%) |
Dec 19, 2008 | 11.33 | 11.75 | 11.09 | 11.37 | 11,144 | -0.14(-1.21%) |
Dec 18, 2008 | 11.30 | 11.61 | 11.27 | 11.51 | 9,093 | +0.15(+1.36%) |
Dec 17, 2008 | 11.72 | 12.46 | 11.35 | 11.35 | 46,346 | -0.34(-2.89%) |
Dec 16, 2008 | 11.77 | 11.79 | 11.61 | 11.69 | 13,239 | -0.23(-1.95%) |
Dec 15, 2008 | 12.39 | 12.66 | 11.62 | 11.92 | 20,486 | -0.31(-2.56%) |
Dec 12, 2008 | 12.04 | 12.75 | 12.04 | 12.23 | 13,227 | -1.07(-8.04%) |
Dec 11, 2008 | 12.78 | 13.31 | 12.54 | 13.30 | 7,427 | +0.70(+5.57%) |
Dec 10, 2008 | 12.45 | 12.62 | 12.34 | 12.60 | 7,879 | +0.30(+2.42%) |
Dec 09, 2008 | 12.03 | 12.31 | 11.84 | 12.31 | 12,626 | -0.07(-0.54%) |
Dec 08, 2008 | 11.61 | 12.69 | 11.61 | 12.37 | 19,924 | +0.94(+8.21%) |
Dec 05, 2008 | 12.04 | 12.08 | 11.15 | 11.43 | 33,164 | -1.14(-9.06%) |
Dec 04, 2008 | 12.70 | 12.70 | 12.09 | 12.57 | 9,755 | -0.36(-2.76%) |
Dec 03, 2008 | 12.93 | 13.29 | 12.93 | 12.93 | 2,260 | -0.85(-6.18%) |
Dec 02, 2008 | 13.13 | 13.78 | 12.85 | 13.78 | 7,178 | +0.50(+3.78%) |
Dec 01, 2008 | 13.32 | 13.59 | 13.16 | 13.28 | 6,942 | -0.03(-0.20%) |
Nov 28, 2008 | 13.32 | 13.32 | 12.85 | 13.30 | 5,812 | -0.26(-1.91%) |
Nov 26, 2008 | 12.93 | 13.62 | 12.86 | 13.56 | 6,539 | +0.92(+7.29%) |
Nov 25, 2008 | 12.93 | 12.93 | 12.64 | 12.64 | 10,979 | -0.19(-1.46%) |
Nov 24, 2008 | 12.78 | 12.93 | 12.39 | 12.83 | 34,824 | +0.37(+2.93%) |
Nov 21, 2008 | 13.56 | 13.85 | 11.77 | 12.46 | 44,699 | -1.10(-8.10%) |
Nov 20, 2008 | 14.38 | 14.63 | 13.56 | 13.56 | 16,953 | -0.82(-5.70%) |
Nov 19, 2008 | 14.86 | 14.86 | 14.38 | 14.38 | 8,121 | -0.33(-2.21%) |
Nov 18, 2008 | 15.10 | 15.10 | 14.71 | 14.71 | 5,773 | -0.39(-2.56%) |
Nov 17, 2008 | 16.10 | 16.10 | 15.10 | 15.10 | 11,903 | -1.31(-7.98%) |
Nov 14, 2008 | 15.47 | 16.41 | 15.02 | 16.40 | 0 | +0.61(+3.87%) |
Nov 13, 2008 | 14.71 | 15.79 | 13.70 | 15.79 | 33,384 | +0.64(+4.22%) |
Nov 12, 2008 | 14.87 | 15.33 | 14.87 | 15.15 | 7,740 | -0.31(-2.01%) |
Nov 11, 2008 | 15.48 | 15.48 | 15.17 | 15.46 | 1,937 | -0.24(-1.50%) |
Nov 10, 2008 | 16.03 | 16.03 | 15.02 | 15.70 | 28,094 | +0.05(+0.30%) |
Nov 07, 2008 | 16.10 | 16.56 | 15.00 | 15.65 | 0 | -0.76(-4.60%) |
Nov 06, 2008 | 15.19 | 16.41 | 14.86 | 16.41 | 20,563 | +0.83(+5.31%) |
Nov 05, 2008 | 16.10 | 16.56 | 15.58 | 15.58 | 8,718 | -0.52(-3.23%) |
Nov 04, 2008 | 16.10 | 16.72 | 15.79 | 16.10 | 11,786 | +0.14(+0.88%) |
Nov 03, 2008 | 16.26 | 16.41 | 15.33 | 15.96 | 41,121 | -0.46(-2.81%) |
Oct 31, 2008 | 15.80 | 16.42 | 15.80 | 16.42 | 9,607 | +0.24(+1.50%) |
Oct 30, 2008 | 16.26 | 17.06 | 16.11 | 16.18 | 27,248 | +0.85(+5.56%) |
Oct 29, 2008 | 14.86 | 16.10 | 14.86 | 15.33 | 29,282 | +0.15(+1.02%) |
Oct 28, 2008 | 15.25 | 15.25 | 14.30 | 15.17 | 18,074 | -0.69(-4.32%) |
Oct 27, 2008 | 16.10 | 16.10 | 15.18 | 15.86 | 16,979 | -0.32(-1.98%) |
Oct 24, 2008 | 16.72 | 17.02 | 16.04 | 16.18 | 16,972 | -0.55(-3.26%) |
Oct 23, 2008 | 17.33 | 17.42 | 16.72 | 16.73 | 8,073 | -0.65(-3.74%) |
Oct 22, 2008 | 18.49 | 18.49 | 16.89 | 17.38 | 26,796 | -1.14(-6.15%) |
Oct 21, 2008 | 18.05 | 19.82 | 17.96 | 18.51 | 12,513 | +0.32(+1.76%) |
Oct 20, 2008 | 17.26 | 18.58 | 17.26 | 18.19 | 29,747 | +1.25(+7.40%) |
Oct 17, 2008 | 16.57 | 16.97 | 16.41 | 16.94 | 11,454 | +0.74(+4.59%) |
Oct 16, 2008 | 15.79 | 17.02 | 15.79 | 16.20 | 10,850 | +0.03(+0.19%) |
Oct 15, 2008 | 16.29 | 16.56 | 15.79 | 16.16 | 20,089 | +0.06(+0.34%) |
Oct 14, 2008 | 16.41 | 17.12 | 15.96 | 16.11 | 39,445 | -0.06(-0.34%) |
Oct 13, 2008 | 14.24 | 17.34 | 13.95 | 16.16 | 65,886 | +2.92(+22.08%) |
Oct 10, 2008 | 13.27 | 14.09 | 11.78 | 13.24 | 81,758 | -0.85(-6.02%) |
Oct 09, 2008 | 13.54 | 15.39 | 13.32 | 14.09 | 61,149 | +0.56(+4.12%) |
Oct 08, 2008 | 14.04 | 14.04 | 11.86 | 13.53 | 103,013 | -1.10(-7.51%) |
Oct 07, 2008 | 14.64 | 15.17 | 14.28 | 14.63 | 112,810 | -0.23(-1.56%) |
Oct 06, 2008 | 16.10 | 16.26 | 14.09 | 14.86 | 156,286 | -1.86(-11.11%) |
Oct 03, 2008 | 17.19 | 17.77 | 16.41 | 16.72 | 0 | +0.46(+2.82%) |
Oct 02, 2008 | 19.97 | 19.97 | 16.26 | 16.26 | 46,068 | -3.20(-16.44%) |
Oct 01, 2008 | 19.51 | 19.65 | 18.90 | 19.46 | 16,365 | +0.03(+0.16%) |
Sep 30, 2008 | 20.53 | 21.45 | 19.20 | 19.43 | 37,020 | -1.16(-5.64%) |
Sep 29, 2008 | 21.68 | 22.40 | 20.44 | 20.59 | 38,366 | -1.36(-6.21%) |
Sep 26, 2008 | 21.83 | 22.09 | 21.37 | 21.96 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.68 | 21.99 | 21.64 | 21.68 | 22,081 | -0.31(-1.41%) |
Sep 24, 2008 | 21.99 | 22.14 | 21.83 | 21.99 | 22,624 | +0.22(+1.00%) |
Sep 23, 2008 | 21.85 | 22.14 | 21.74 | 21.77 | 15,988 | -0.07(-0.33%) |
Sep 22, 2008 | 21.34 | 22.14 | 21.34 | 21.84 | 27,067 | +0.79(+3.73%) |
Sep 19, 2008 | 19.82 | 21.83 | 19.82 | 21.06 | 0 | +0.71(+3.47%) |
Sep 18, 2008 | 19.83 | 20.39 | 19.20 | 20.35 | 17,467 | +0.97(+4.98%) |
Sep 17, 2008 | 18.89 | 19.63 | 18.89 | 19.39 | 29,269 | +0.11(+0.55%) |
Sep 16, 2008 | 20.61 | 20.61 | 18.58 | 19.28 | 51,936 | -1.79(-8.51%) |
Sep 15, 2008 | 20.52 | 21.07 | 20.52 | 21.07 | 28,740 | +0.04(+0.18%) |
Sep 12, 2008 | 20.75 | 21.03 | 20.53 | 21.03 | 13,885 | +0.22(+1.06%) |
Sep 11, 2008 | 20.91 | 21.12 | 20.61 | 20.81 | 13,401 | -0.53(-2.49%) |
Sep 10, 2008 | 21.37 | 21.40 | 20.44 | 21.34 | 44,589 | -0.05(-0.25%) |
Sep 09, 2008 | 22.14 | 22.30 | 21.40 | 21.40 | 32,673 | -0.91(-4.08%) |
Sep 08, 2008 | 21.83 | 22.45 | 21.72 | 22.31 | 24,264 | +0.29(+1.34%) |
Sep 05, 2008 | 22.41 | 22.70 | 20.68 | 22.01 | 0 | -0.71(-3.11%) |
Sep 04, 2008 | 21.86 | 22.72 | 21.50 | 22.72 | 44,989 | +1.29(+6.01%) |
Sep 03, 2008 | 22.99 | 23.20 | 21.43 | 21.43 | 26,657 | -1.63(-7.08%) |