Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.666 | 9.302 | 8.666 | 9.116 | 43,558 | +0.45(+5.19%) |
Aug 28, 2009 | 8.524 | 8.703 | 8.480 | 8.666 | 36,428 | +0.22(+2.57%) |
Aug 27, 2009 | 8.217 | 8.449 | 8.217 | 8.449 | 20,550 | +0.23(+2.83%) |
Aug 26, 2009 | 7.835 | 8.226 | 7.835 | 8.217 | 100,063 | +0.16(+1.92%) |
Aug 25, 2009 | 7.997 | 8.062 | 7.800 | 8.062 | 22,082 | +0.19(+2.36%) |
Aug 24, 2009 | 7.783 | 7.900 | 7.705 | 7.876 | 41,665 | +0.25(+3.25%) |
Aug 21, 2009 | 7.699 | 8.124 | 7.628 | 7.628 | 42,443 | -0.08(-1.01%) |
Aug 20, 2009 | 7.562 | 7.705 | 7.536 | 7.705 | 10,981 | +0.16(+2.05%) |
Aug 19, 2009 | 7.593 | 7.597 | 7.519 | 7.550 | 6,208 | -0.03(-0.38%) |
Aug 18, 2009 | 7.519 | 7.596 | 7.519 | 7.579 | 8,711 | +0.14(+1.84%) |
Aug 17, 2009 | 7.513 | 7.519 | 7.364 | 7.441 | 13,142 | -0.26(-3.42%) |
Aug 14, 2009 | 7.705 | 7.705 | 7.469 | 7.705 | 13,674 | +0.02(+0.20%) |
Aug 13, 2009 | 7.690 | 7.690 | 7.600 | 7.690 | 23,285 | +0.06(+0.81%) |
Aug 12, 2009 | 7.705 | 7.752 | 7.628 | 7.628 | 25,946 | -0.02(-0.32%) |
Aug 11, 2009 | 7.628 | 7.752 | 7.593 | 7.652 | 31,435 | +0.01(+0.10%) |
Aug 10, 2009 | 7.832 | 7.956 | 7.597 | 7.645 | 25,530 | -0.00(-0.04%) |
Aug 07, 2009 | 7.596 | 7.854 | 7.590 | 7.647 | 38,089 | +0.05(+0.67%) |
Aug 06, 2009 | 7.643 | 7.643 | 7.348 | 7.597 | 38,008 | +0.00(+0.00%) |
Aug 05, 2009 | 7.755 | 7.755 | 7.550 | 7.597 | 76,649 | -0.22(-2.75%) |
Aug 04, 2009 | 8.028 | 8.028 | 7.643 | 7.812 | 34,331 | +0.08(+1.02%) |
Aug 03, 2009 | 7.556 | 7.736 | 7.510 | 7.733 | 66,238 | +0.33(+4.44%) |
Jul 31, 2009 | 7.457 | 7.500 | 7.401 | 7.404 | 19,483 | -0.04(-0.50%) |
Jul 30, 2009 | 7.590 | 7.590 | 7.398 | 7.441 | 14,190 | +0.05(+0.63%) |
Jul 29, 2009 | 7.441 | 7.473 | 7.348 | 7.395 | 96,432 | -0.05(-0.63%) |
Jul 28, 2009 | 7.593 | 7.593 | 7.321 | 7.441 | 12,910 | +0.00(+0.00%) |
Jul 27, 2009 | 7.441 | 7.597 | 7.432 | 7.441 | 18,931 | +0.08(+1.05%) |
Jul 24, 2009 | 7.435 | 7.721 | 7.364 | 7.364 | 72,824 | -0.08(-1.04%) |
Jul 23, 2009 | 7.228 | 7.441 | 7.228 | 7.441 | 21,311 | +0.12(+1.60%) |
Jul 22, 2009 | 7.265 | 7.325 | 7.162 | 7.325 | 5,805 | +0.19(+2.66%) |
Jul 21, 2009 | 7.125 | 7.286 | 7.125 | 7.135 | 16,777 | +0.00(+0.04%) |
Jul 20, 2009 | 7.410 | 7.410 | 7.131 | 7.131 | 29,297 | -0.03(-0.43%) |
Jul 17, 2009 | 7.469 | 7.469 | 7.162 | 7.162 | 2,257 | -0.25(-3.35%) |
Jul 16, 2009 | 7.138 | 7.410 | 7.138 | 7.410 | 10,546 | +0.05(+0.63%) |
Jul 15, 2009 | 7.038 | 7.612 | 7.014 | 7.364 | 34,096 | +0.33(+4.63%) |
Jul 14, 2009 | 7.135 | 7.212 | 7.023 | 7.038 | 27,575 | -0.13(-1.82%) |
Jul 13, 2009 | 7.441 | 7.441 | 7.159 | 7.169 | 6,108 | -0.27(-3.67%) |
Jul 10, 2009 | 7.519 | 7.519 | 7.193 | 7.441 | 18,722 | -0.17(-2.24%) |
Jul 09, 2009 | 7.752 | 7.752 | 7.519 | 7.612 | 28,407 | -0.15(-1.93%) |
Jul 08, 2009 | 8.099 | 8.173 | 7.752 | 7.762 | 24,962 | -0.31(-3.83%) |
Jul 07, 2009 | 8.065 | 8.071 | 8.062 | 8.071 | 5,482 | -0.07(-0.88%) |
Jul 06, 2009 | 8.297 | 8.589 | 8.139 | 8.142 | 10,949 | -0.12(-1.46%) |
Jul 02, 2009 | 8.334 | 8.393 | 8.263 | 8.263 | 6,450 | -0.09(-1.04%) |
Jul 01, 2009 | 8.411 | 8.412 | 8.338 | 8.350 | 2,257 | +0.02(+0.19%) |
Jun 30, 2009 | 8.356 | 8.424 | 8.334 | 8.334 | 9,514 | -0.15(-1.75%) |
Jun 29, 2009 | 8.409 | 8.485 | 8.385 | 8.483 | 4,837 | +0.11(+1.33%) |
Jun 26, 2009 | 8.372 | 8.372 | 8.372 | 8.372 | 322 | -0.04(-0.52%) |
Jun 25, 2009 | 8.663 | 8.666 | 8.415 | 8.415 | 13,706 | +0.00(+0.02%) |
Jun 24, 2009 | 8.375 | 8.691 | 8.375 | 8.414 | 6,811 | +0.03(+0.41%) |
Jun 23, 2009 | 8.375 | 8.589 | 8.372 | 8.379 | 12,255 | -0.04(-0.46%) |
Jun 22, 2009 | 8.418 | 8.433 | 8.418 | 8.418 | 2,902 | +0.01(+0.11%) |
Jun 19, 2009 | 8.527 | 8.547 | 8.409 | 8.409 | 6,601 | -0.12(-1.38%) |
Jun 18, 2009 | 8.490 | 8.589 | 8.372 | 8.527 | 17,415 | -0.01(-0.14%) |
Jun 17, 2009 | 8.589 | 8.589 | 8.538 | 8.538 | 5,108 | -0.03(-0.41%) |
Jun 16, 2009 | 8.434 | 8.595 | 8.418 | 8.573 | 9,046 | +0.03(+0.36%) |
Jun 15, 2009 | 8.573 | 8.589 | 8.449 | 8.542 | 19,589 | -0.06(-0.72%) |
Jun 12, 2009 | 8.676 | 8.743 | 8.471 | 8.604 | 9,823 | -0.07(-0.82%) |
Jun 11, 2009 | 8.682 | 8.697 | 8.651 | 8.676 | 10,320 | +0.13(+1.56%) |
Jun 10, 2009 | 8.558 | 8.662 | 8.381 | 8.542 | 4,837 | +0.12(+1.44%) |
Jun 09, 2009 | 8.573 | 8.801 | 8.400 | 8.421 | 18,518 | -0.14(-1.59%) |
Jun 08, 2009 | 8.793 | 8.793 | 8.527 | 8.558 | 13,674 | -0.36(-4.00%) |
Jun 05, 2009 | 8.976 | 8.976 | 8.778 | 8.914 | 11,571 | -0.06(-0.69%) |
Jun 04, 2009 | 8.775 | 8.976 | 8.682 | 8.976 | 12,820 | +0.20(+2.30%) |
Jun 03, 2009 | 8.682 | 8.806 | 8.527 | 8.775 | 10,256 | -0.04(-0.42%) |
Jun 02, 2009 | 8.874 | 8.874 | 8.623 | 8.812 | 3,225 | -0.10(-1.15%) |
Jun 01, 2009 | 8.874 | 8.914 | 8.372 | 8.914 | 17,577 | +0.42(+4.93%) |
May 29, 2009 | 8.186 | 8.511 | 8.158 | 8.496 | 17,496 | +0.31(+3.79%) |
May 28, 2009 | 8.065 | 8.186 | 8.065 | 8.186 | 6,450 | +0.06(+0.76%) |
May 27, 2009 | 8.496 | 8.496 | 8.068 | 8.124 | 13,342 | -0.40(-4.64%) |
May 22, 2009 | 8.521 | 8.519 | 8.519 | 8.519 | 13,545 | +0.04(+0.46%) |
May 21, 2009 | 8.595 | 8.713 | 8.400 | 8.480 | 81,825 | -0.02(-0.25%) |
May 20, 2009 | 8.629 | 8.629 | 8.418 | 8.502 | 28,226 | -0.24(-2.70%) |
May 19, 2009 | 8.641 | 8.818 | 8.418 | 8.738 | 36,131 | -0.02(-0.24%) |
May 18, 2009 | 8.517 | 8.759 | 8.452 | 8.759 | 9,717 | +0.07(+0.86%) |
May 15, 2009 | 9.020 | 9.124 | 8.685 | 8.685 | 41,301 | -0.55(-5.94%) |
May 14, 2009 | 8.868 | 9.234 | 8.868 | 9.234 | 8,062 | +0.37(+4.13%) |
May 13, 2009 | 8.843 | 9.302 | 8.843 | 8.868 | 8,707 | -0.56(-5.92%) |
May 12, 2009 | 9.147 | 9.612 | 9.147 | 9.426 | 6,611 | +0.36(+3.93%) |
May 11, 2009 | 9.457 | 9.463 | 9.069 | 9.069 | 8,385 | -0.67(-6.85%) |
May 08, 2009 | 9.302 | 9.736 | 9.258 | 9.736 | 10,672 | +0.60(+6.55%) |
May 07, 2009 | 8.759 | 9.348 | 8.728 | 9.138 | 7,740 | +0.41(+4.73%) |
May 06, 2009 | 8.558 | 8.725 | 8.558 | 8.725 | 8,546 | +0.12(+1.44%) |
May 05, 2009 | 8.424 | 8.635 | 8.424 | 8.601 | 10,646 | -0.08(-0.93%) |
May 04, 2009 | 8.682 | 8.682 | 8.584 | 8.682 | 28,374 | +0.22(+2.56%) |
May 01, 2009 | 8.595 | 8.759 | 8.449 | 8.465 | 9,282 | -0.03(-0.38%) |
Apr 30, 2009 | 8.595 | 8.694 | 8.460 | 8.497 | 4,312 | -0.11(-1.24%) |
Apr 29, 2009 | 8.496 | 8.697 | 8.496 | 8.604 | 1,612 | +0.09(+1.06%) |
Apr 28, 2009 | 8.189 | 8.741 | 8.189 | 8.514 | 14,642 | -0.09(-1.05%) |
Apr 27, 2009 | 8.381 | 8.604 | 8.378 | 8.604 | 8,101 | +0.20(+2.43%) |
Apr 24, 2009 | 8.669 | 8.669 | 8.400 | 8.400 | 3,386 | +0.03(+0.34%) |
Apr 23, 2009 | 8.396 | 8.406 | 8.372 | 8.372 | 5,998 | -0.02(-0.19%) |
Apr 22, 2009 | 8.378 | 8.635 | 8.372 | 8.387 | 11,707 | +0.01(+0.15%) |
Apr 21, 2009 | 8.558 | 8.961 | 8.372 | 8.375 | 13,126 | -0.03(-0.33%) |
Apr 20, 2009 | 8.685 | 8.685 | 8.403 | 8.403 | 8,707 | -0.15(-1.81%) |
Apr 17, 2009 | 8.527 | 8.635 | 8.449 | 8.558 | 24,211 | -0.08(-0.90%) |
Apr 16, 2009 | 8.796 | 8.796 | 8.635 | 8.635 | 5,969 | +0.07(+0.87%) |
Apr 15, 2009 | 8.201 | 8.812 | 8.000 | 8.561 | 32,690 | +0.34(+4.19%) |
Apr 14, 2009 | 8.193 | 8.384 | 8.062 | 8.217 | 4,992 | -0.08(-0.97%) |
Apr 13, 2009 | 8.527 | 9.049 | 8.214 | 8.297 | 15,996 | -0.38(-4.43%) |
Apr 09, 2009 | 9.162 | 9.162 | 8.527 | 8.682 | 17,738 | -0.01(-0.07%) |
Apr 08, 2009 | 8.604 | 8.747 | 8.341 | 8.688 | 16,512 | +0.01(+0.07%) |
Apr 07, 2009 | 8.682 | 8.844 | 8.682 | 8.682 | 6,611 | -0.20(-2.27%) |
Apr 06, 2009 | 8.527 | 8.992 | 8.527 | 8.883 | 8,362 | +0.20(+2.32%) |
Apr 03, 2009 | 8.372 | 8.801 | 8.369 | 8.682 | 2,902 | +0.31(+3.70%) |
Apr 02, 2009 | 8.372 | 8.372 | 8.372 | 8.372 | 967 | +0.00(+0.00%) |
Apr 01, 2009 | 7.762 | 8.434 | 7.762 | 8.372 | 10,117 | +0.22(+2.66%) |
Mar 31, 2009 | 8.682 | 8.682 | 7.783 | 8.155 | 7,740 | +0.40(+5.20%) |
Mar 30, 2009 | 7.755 | 8.012 | 7.690 | 7.752 | 29,887 | -1.01(-11.50%) |
Mar 26, 2009 | 8.372 | 8.837 | 8.372 | 8.759 | 7,991 | +0.59(+7.21%) |
Mar 25, 2009 | 8.263 | 8.542 | 7.907 | 8.170 | 5,160 | +0.26(+3.33%) |
Mar 24, 2009 | 8.945 | 8.945 | 7.907 | 7.907 | 7,740 | -0.34(-4.17%) |
Mar 23, 2009 | 8.992 | 8.992 | 8.251 | 8.251 | 27,587 | -0.02(-0.22%) |
Mar 20, 2009 | 8.635 | 8.682 | 7.928 | 8.269 | 13,432 | -0.03(-0.31%) |
Mar 19, 2009 | 7.829 | 8.294 | 7.814 | 8.294 | 13,294 | +0.54(+7.00%) |
Mar 18, 2009 | 7.860 | 8.139 | 7.131 | 7.752 | 13,868 | +0.02(+0.20%) |
Mar 17, 2009 | 7.900 | 8.006 | 7.379 | 7.736 | 7,417 | -0.54(-6.48%) |
Mar 16, 2009 | 7.606 | 8.294 | 7.606 | 8.272 | 20,857 | +1.02(+14.07%) |
Mar 13, 2009 | 7.410 | 8.195 | 7.131 | 7.252 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.317 | 7.441 | 6.921 | 7.131 | 9,997 | -0.05(-0.65%) |
Mar 11, 2009 | 7.426 | 7.535 | 7.135 | 7.178 | 12,578 | +0.05(+0.65%) |
Mar 10, 2009 | 6.127 | 7.440 | 6.127 | 7.131 | 13,313 | +0.86(+13.78%) |
Mar 09, 2009 | 6.545 | 6.545 | 6.031 | 6.268 | 11,323 | -0.09(-1.40%) |
Mar 06, 2009 | 6.186 | 6.356 | 6.059 | 6.356 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.662 | 6.821 | 6.046 | 6.046 | 7,417 | -0.47(-7.19%) |
Mar 04, 2009 | 6.190 | 6.800 | 5.969 | 6.514 | 10,994 | +0.62(+10.58%) |
Mar 02, 2009 | 6.750 | 7.032 | 5.891 | 5.891 | 22,979 | -1.17(-16.57%) |
Feb 27, 2009 | 7.153 | 7.283 | 6.589 | 7.061 | 0 | -0.22(-3.05%) |
Feb 26, 2009 | 7.231 | 7.897 | 6.356 | 7.283 | 29,929 | +0.20(+2.80%) |
Feb 25, 2009 | 5.659 | 7.085 | 5.606 | 7.085 | 18,870 | +1.43(+25.28%) |
Feb 24, 2009 | 6.201 | 6.201 | 4.651 | 5.656 | 108,110 | -0.55(-8.80%) |
Feb 23, 2009 | 7.584 | 7.814 | 6.186 | 6.201 | 34,518 | -1.09(-14.89%) |
Feb 20, 2009 | 7.752 | 8.186 | 7.057 | 7.286 | 0 | -0.78(-9.62%) |
Feb 19, 2009 | 7.590 | 8.263 | 7.590 | 8.062 | 6,289 | +0.45(+5.95%) |
Feb 18, 2009 | 8.992 | 8.992 | 7.597 | 7.609 | 29,465 | -1.23(-13.89%) |
Feb 17, 2009 | 8.992 | 9.006 | 8.837 | 8.837 | 10,804 | -0.16(-1.72%) |
Feb 13, 2009 | 9.302 | 9.417 | 8.759 | 8.992 | 18,567 | -0.31(-3.33%) |
Feb 12, 2009 | 9.928 | 9.968 | 9.302 | 9.302 | 21,286 | -1.05(-10.18%) |
Feb 11, 2009 | 10.70 | 11.08 | 9.246 | 10.36 | 19,995 | -0.06(-0.60%) |
Feb 10, 2009 | 10.54 | 11.23 | 10.42 | 10.42 | 6,450 | -0.15(-1.47%) |
Feb 09, 2009 | 10.64 | 10.85 | 10.41 | 10.57 | 8,111 | -0.28(-2.57%) |
Feb 06, 2009 | 10.70 | 10.85 | 10.17 | 10.85 | 11,904 | +0.30(+2.85%) |
Feb 05, 2009 | 10.51 | 10.78 | 10.51 | 10.55 | 11,288 | +0.02(+0.24%) |
Feb 04, 2009 | 10.70 | 10.82 | 10.52 | 10.53 | 11,375 | -0.29(-2.72%) |
Feb 03, 2009 | 10.82 | 10.84 | 10.51 | 10.82 | 3,870 | +0.24(+2.32%) |
Feb 02, 2009 | 10.85 | 11.01 | 10.51 | 10.58 | 14,893 | -0.04(-0.41%) |
Jan 30, 2009 | 10.82 | 10.85 | 10.58 | 10.62 | 0 | -0.23(-2.12%) |
Jan 29, 2009 | 10.54 | 10.85 | 10.54 | 10.85 | 15,319 | +0.06(+0.55%) |
Jan 28, 2009 | 10.79 | 11.78 | 10.79 | 10.79 | 25,636 | -0.53(-4.66%) |
Jan 27, 2009 | 11.33 | 11.47 | 10.54 | 11.32 | 30,784 | +0.35(+3.17%) |
Jan 26, 2009 | 11.66 | 11.66 | 10.41 | 10.97 | 33,777 | -0.81(-6.90%) |
Jan 23, 2009 | 11.47 | 11.78 | 11.47 | 11.78 | 2,257 | +0.16(+1.33%) |
Jan 22, 2009 | 11.72 | 11.93 | 11.41 | 11.63 | 6,195 | -0.51(-4.21%) |
Jan 21, 2009 | 12.08 | 12.14 | 12.08 | 12.14 | 2,186 | +0.33(+2.83%) |
Jan 20, 2009 | 12.03 | 12.08 | 11.72 | 11.80 | 3,418 | -0.23(-1.88%) |
Jan 16, 2009 | 11.88 | 12.06 | 11.88 | 12.03 | 0 | +0.11(+0.94%) |
Jan 15, 2009 | 11.59 | 12.06 | 11.59 | 11.92 | 10,159 | -0.17(-1.44%) |
Jan 14, 2009 | 12.40 | 12.40 | 12.09 | 12.09 | 2,580 | -0.23(-1.89%) |
Jan 13, 2009 | 12.95 | 13.02 | 12.09 | 12.32 | 15,645 | -0.42(-3.28%) |
Jan 12, 2009 | 12.80 | 12.80 | 12.71 | 12.74 | 5,321 | +0.06(+0.49%) |
Jan 09, 2009 | 13.04 | 13.16 | 12.62 | 12.68 | 8,407 | -0.34(-2.62%) |
Jan 08, 2009 | 13.02 | 13.02 | 13.01 | 13.02 | 5,034 | +0.31(+2.44%) |
Jan 07, 2009 | 14.57 | 14.57 | 12.44 | 12.71 | 26,014 | -1.62(-11.33%) |
Jan 06, 2009 | 13.83 | 14.34 | 13.39 | 14.34 | 8,869 | +0.55(+4.01%) |
Jan 05, 2009 | 13.18 | 13.80 | 13.18 | 13.78 | 16,712 | +0.65(+4.97%) |
Jan 02, 2009 | 12.95 | 13.33 | 12.67 | 13.13 | 0 | +0.73(+5.91%) |
Jan 01, 2009 | 11.94 | 12.88 | 11.94 | 12.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.94 | 12.88 | 11.94 | 12.40 | 14,400 | +0.15(+1.21%) |
Dec 30, 2008 | 11.95 | 12.30 | 11.94 | 12.25 | 38,137 | +0.13(+1.05%) |
Dec 29, 2008 | 12.15 | 12.39 | 11.90 | 12.12 | 13,471 | -0.04(-0.36%) |
Dec 26, 2008 | 12.34 | 12.55 | 11.88 | 12.17 | 20,476 | -0.20(-1.61%) |
Dec 24, 2008 | 11.63 | 12.39 | 11.32 | 12.37 | 14,964 | +0.82(+7.06%) |
Dec 23, 2008 | 11.26 | 11.58 | 11.02 | 11.55 | 7,443 | -0.10(-0.85%) |
Dec 22, 2008 | 11.47 | 11.78 | 11.16 | 11.65 | 16,422 | +0.27(+2.34%) |
Dec 19, 2008 | 11.35 | 11.76 | 11.11 | 11.38 | 11,130 | -0.14(-1.21%) |
Dec 18, 2008 | 11.32 | 11.62 | 11.29 | 11.52 | 9,082 | +0.16(+1.36%) |
Dec 17, 2008 | 11.74 | 12.48 | 11.37 | 11.37 | 46,287 | -0.34(-2.89%) |
Dec 16, 2008 | 11.79 | 11.81 | 11.63 | 11.70 | 13,223 | -0.23(-1.95%) |
Dec 15, 2008 | 12.40 | 12.67 | 11.64 | 11.94 | 20,460 | -0.31(-2.56%) |
Dec 12, 2008 | 12.06 | 12.77 | 12.06 | 12.25 | 13,210 | -1.07(-8.04%) |
Dec 11, 2008 | 12.80 | 13.33 | 12.56 | 13.32 | 7,417 | +0.70(+5.57%) |
Dec 10, 2008 | 12.46 | 12.63 | 12.36 | 12.62 | 7,869 | +0.30(+2.42%) |
Dec 09, 2008 | 12.05 | 12.32 | 11.86 | 12.32 | 12,610 | -0.07(-0.54%) |
Dec 08, 2008 | 11.63 | 12.70 | 11.63 | 12.39 | 19,899 | +0.94(+8.21%) |
Dec 05, 2008 | 12.06 | 12.09 | 11.17 | 11.45 | 33,122 | -1.14(-9.06%) |
Dec 04, 2008 | 12.71 | 12.71 | 12.10 | 12.59 | 9,743 | -0.36(-2.75%) |
Dec 03, 2008 | 12.95 | 13.30 | 12.95 | 12.95 | 2,257 | -0.85(-6.18%) |
Dec 02, 2008 | 13.14 | 13.80 | 12.87 | 13.80 | 7,169 | +0.50(+3.78%) |
Dec 01, 2008 | 13.33 | 13.61 | 13.18 | 13.30 | 6,934 | -0.03(-0.20%) |
Nov 28, 2008 | 13.33 | 13.33 | 12.87 | 13.32 | 5,805 | -0.26(-1.91%) |
Nov 26, 2008 | 12.95 | 13.64 | 12.88 | 13.58 | 6,530 | +0.92(+7.29%) |
Nov 25, 2008 | 12.95 | 12.95 | 12.66 | 12.66 | 10,965 | -0.19(-1.46%) |
Nov 24, 2008 | 12.79 | 12.95 | 12.40 | 12.85 | 34,780 | +0.37(+2.93%) |
Nov 21, 2008 | 13.58 | 13.87 | 11.78 | 12.48 | 44,642 | -1.10(-8.10%) |
Nov 20, 2008 | 14.40 | 14.65 | 13.58 | 13.58 | 16,932 | -0.82(-5.71%) |
Nov 19, 2008 | 14.88 | 14.88 | 14.40 | 14.40 | 8,111 | -0.33(-2.21%) |
Nov 18, 2008 | 15.12 | 15.12 | 14.73 | 14.73 | 5,766 | -0.39(-2.56%) |
Nov 17, 2008 | 16.12 | 16.12 | 15.12 | 15.12 | 11,887 | -1.31(-7.98%) |
Nov 14, 2008 | 15.49 | 16.43 | 15.04 | 16.43 | 0 | +0.61(+3.87%) |
Nov 13, 2008 | 14.73 | 15.81 | 13.72 | 15.81 | 33,341 | +0.64(+4.22%) |
Nov 12, 2008 | 14.89 | 15.35 | 14.89 | 15.17 | 7,730 | -0.31(-2.01%) |
Nov 11, 2008 | 15.50 | 15.50 | 15.19 | 15.48 | 1,935 | -0.24(-1.50%) |
Nov 10, 2008 | 16.05 | 16.05 | 15.04 | 15.72 | 28,058 | +0.05(+0.30%) |
Nov 07, 2008 | 16.12 | 16.58 | 15.02 | 15.67 | 0 | -0.76(-4.60%) |
Nov 06, 2008 | 15.21 | 16.43 | 14.88 | 16.43 | 20,537 | +0.83(+5.31%) |
Nov 05, 2008 | 16.12 | 16.58 | 15.60 | 15.60 | 8,707 | -0.52(-3.23%) |
Nov 04, 2008 | 16.12 | 16.74 | 15.81 | 16.12 | 11,771 | +0.14(+0.88%) |
Nov 03, 2008 | 16.28 | 16.43 | 15.35 | 15.98 | 41,069 | -0.46(-2.81%) |
Oct 31, 2008 | 15.82 | 16.44 | 15.82 | 16.44 | 9,594 | +0.24(+1.50%) |
Oct 30, 2008 | 16.28 | 17.08 | 16.13 | 16.20 | 27,213 | +0.85(+5.56%) |
Oct 29, 2008 | 14.88 | 16.12 | 14.88 | 15.35 | 29,245 | +0.16(+1.02%) |
Oct 28, 2008 | 15.27 | 15.27 | 14.31 | 15.19 | 18,051 | -0.69(-4.32%) |
Oct 27, 2008 | 16.12 | 16.12 | 15.20 | 15.88 | 16,957 | -0.32(-1.98%) |
Oct 24, 2008 | 16.74 | 17.05 | 16.06 | 16.20 | 16,951 | -0.55(-3.26%) |
Oct 23, 2008 | 17.35 | 17.44 | 16.74 | 16.75 | 8,062 | -0.65(-3.74%) |
Oct 22, 2008 | 18.51 | 18.51 | 16.91 | 17.40 | 26,762 | -1.14(-6.15%) |
Oct 21, 2008 | 18.08 | 19.84 | 17.98 | 18.54 | 12,497 | +0.32(+1.76%) |
Oct 20, 2008 | 17.29 | 18.60 | 17.29 | 18.22 | 29,710 | +1.26(+7.40%) |
Oct 17, 2008 | 16.59 | 16.99 | 16.43 | 16.96 | 11,439 | +0.74(+4.59%) |
Oct 16, 2008 | 15.81 | 17.04 | 15.81 | 16.22 | 10,836 | +0.03(+0.19%) |
Oct 15, 2008 | 16.32 | 16.58 | 15.81 | 16.19 | 20,063 | +0.06(+0.34%) |
Oct 14, 2008 | 16.43 | 17.15 | 15.98 | 16.13 | 39,395 | -0.06(-0.34%) |
Oct 13, 2008 | 14.26 | 17.36 | 13.97 | 16.19 | 65,802 | +2.93(+22.08%) |
Oct 10, 2008 | 13.28 | 14.11 | 11.79 | 13.26 | 81,654 | -0.85(-6.02%) |
Oct 09, 2008 | 13.55 | 15.41 | 13.33 | 14.11 | 61,071 | +0.56(+4.12%) |
Oct 08, 2008 | 14.06 | 14.06 | 11.88 | 13.55 | 102,882 | -1.10(-7.51%) |
Oct 07, 2008 | 14.66 | 15.19 | 14.30 | 14.65 | 112,667 | -0.23(-1.56%) |
Oct 06, 2008 | 16.12 | 16.28 | 14.11 | 14.88 | 156,087 | -1.86(-11.11%) |
Oct 03, 2008 | 17.21 | 17.80 | 16.43 | 16.74 | 0 | +0.46(+2.82%) |
Oct 02, 2008 | 20.00 | 20.00 | 16.28 | 16.28 | 46,010 | -3.20(-16.44%) |
Oct 01, 2008 | 19.53 | 19.67 | 18.92 | 19.49 | 16,345 | +0.03(+0.16%) |
Sep 30, 2008 | 20.56 | 21.48 | 19.22 | 19.46 | 36,973 | -1.16(-5.64%) |
Sep 29, 2008 | 21.70 | 22.43 | 20.46 | 20.62 | 38,318 | -1.36(-6.21%) |
Sep 26, 2008 | 21.86 | 22.11 | 21.40 | 21.98 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.71 | 22.02 | 21.67 | 21.70 | 22,053 | -0.31(-1.41%) |
Sep 24, 2008 | 22.01 | 22.16 | 21.86 | 22.01 | 22,595 | +0.22(+1.00%) |
Sep 23, 2008 | 21.87 | 22.17 | 21.77 | 21.80 | 15,967 | -0.07(-0.33%) |
Sep 22, 2008 | 21.36 | 22.17 | 21.36 | 21.87 | 27,033 | +0.79(+3.73%) |
Sep 19, 2008 | 19.84 | 21.86 | 19.84 | 21.08 | 0 | +0.71(+3.47%) |
Sep 18, 2008 | 19.85 | 20.42 | 19.22 | 20.38 | 17,444 | +0.97(+4.98%) |
Sep 17, 2008 | 18.91 | 19.65 | 18.91 | 19.41 | 29,232 | +0.11(+0.55%) |
Sep 16, 2008 | 20.63 | 20.63 | 18.60 | 19.30 | 51,870 | -1.80(-8.51%) |
Sep 15, 2008 | 20.54 | 21.10 | 20.54 | 21.10 | 28,703 | +0.04(+0.18%) |
Sep 12, 2008 | 20.77 | 21.06 | 20.55 | 21.06 | 13,868 | +0.22(+1.06%) |
Sep 11, 2008 | 20.93 | 21.15 | 20.64 | 20.84 | 13,384 | -0.53(-2.49%) |
Sep 10, 2008 | 21.39 | 21.43 | 20.46 | 21.37 | 44,532 | -0.05(-0.25%) |
Sep 09, 2008 | 22.17 | 22.32 | 21.43 | 21.43 | 32,632 | -0.91(-4.08%) |
Sep 08, 2008 | 21.86 | 22.48 | 21.75 | 22.34 | 24,233 | +0.29(+1.34%) |
Sep 05, 2008 | 22.44 | 22.73 | 20.70 | 22.04 | 0 | -0.71(-3.11%) |
Sep 04, 2008 | 21.89 | 22.75 | 21.53 | 22.75 | 44,932 | +1.29(+6.01%) |
Sep 03, 2008 | 23.02 | 23.23 | 21.46 | 21.46 | 26,623 | -1.63(-7.08%) |