Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.500 | 4.500 | 3.918 | 4.197 | 151,239 | -0.00(-0.07%) |
May 28, 2009 | 4.365 | 4.365 | 4.050 | 4.200 | 11,473 | -0.17(-3.78%) |
May 27, 2009 | 5.100 | 5.100 | 4.200 | 4.365 | 11,480 | -0.36(-7.62%) |
May 26, 2009 | 4.950 | 5.064 | 4.650 | 4.725 | 9,080 | -0.38(-7.35%) |
May 22, 2009 | 4.800 | 5.250 | 4.800 | 5.100 | 16,217 | +0.45(+9.68%) |
May 21, 2009 | 4.500 | 5.100 | 4.350 | 4.650 | 41,503 | +0.32(+7.27%) |
May 20, 2009 | 4.069 | 4.350 | 4.069 | 4.335 | 6,654 | +0.22(+5.44%) |
May 19, 2009 | 4.051 | 4.200 | 3.962 | 4.112 | 4,662 | +0.05(+1.33%) |
May 18, 2009 | 3.900 | 4.200 | 3.900 | 4.058 | 5,596 | -0.14(-3.39%) |
May 15, 2009 | 4.200 | 4.200 | 3.900 | 4.200 | 6,326 | +0.00(+0.00%) |
May 14, 2009 | 4.125 | 4.350 | 4.050 | 4.200 | 4,426 | +0.00(+0.00%) |
May 13, 2009 | 4.200 | 4.350 | 3.978 | 4.200 | 4,952 | -0.00(-0.04%) |
May 12, 2009 | 4.498 | 4.500 | 4.202 | 4.202 | 5,930 | +0.02(+0.36%) |
May 11, 2009 | 4.200 | 4.350 | 3.930 | 4.186 | 9,602 | -0.16(-3.76%) |
May 08, 2009 | 4.500 | 4.650 | 4.302 | 4.350 | 5,291 | +0.12(+2.84%) |
May 07, 2009 | 4.356 | 4.797 | 4.220 | 4.230 | 12,575 | +0.01(+0.28%) |
May 06, 2009 | 4.200 | 4.470 | 4.199 | 4.218 | 6,699 | +0.03(+0.79%) |
May 05, 2009 | 3.901 | 4.260 | 3.825 | 4.185 | 14,536 | +0.19(+4.69%) |
May 04, 2009 | 4.200 | 4.347 | 3.900 | 3.998 | 7,667 | -0.32(-7.43%) |
May 01, 2009 | 4.200 | 4.348 | 4.050 | 4.319 | 821 | +0.12(+2.82%) |
Apr 30, 2009 | 4.200 | 4.492 | 4.050 | 4.200 | 7,924 | -0.14(-3.28%) |
Apr 29, 2009 | 4.200 | 4.425 | 4.092 | 4.343 | 2,022 | +0.22(+5.27%) |
Apr 28, 2009 | 3.924 | 4.199 | 3.924 | 4.125 | 7,162 | +0.00(+0.04%) |
Apr 27, 2009 | 4.050 | 4.247 | 3.913 | 4.123 | 5,148 | -0.30(-6.78%) |
Apr 24, 2009 | 4.425 | 4.500 | 4.200 | 4.423 | 4,773 | -0.04(-1.01%) |
Apr 23, 2009 | 3.900 | 4.500 | 3.900 | 4.468 | 5,260 | +0.12(+2.80%) |
Apr 22, 2009 | 4.344 | 4.348 | 3.900 | 4.347 | 9,603 | -0.00(-0.07%) |
Apr 21, 2009 | 4.500 | 4.500 | 4.350 | 4.350 | 4,441 | -0.15(-3.33%) |
Apr 20, 2009 | 4.942 | 4.942 | 4.350 | 4.500 | 7,598 | -0.60(-11.76%) |
Apr 17, 2009 | 5.213 | 5.234 | 4.800 | 5.100 | 10,343 | -0.15(-2.80%) |
Apr 16, 2009 | 5.385 | 5.430 | 5.085 | 5.247 | 13,129 | -0.15(-2.83%) |
Apr 15, 2009 | 5.696 | 5.699 | 5.250 | 5.400 | 11,329 | +0.15(+2.86%) |
Apr 14, 2009 | 4.800 | 5.850 | 4.650 | 5.250 | 20,218 | +0.45(+9.38%) |
Apr 13, 2009 | 4.498 | 4.800 | 4.350 | 4.800 | 9,991 | +0.60(+14.29%) |
Apr 09, 2009 | 4.181 | 4.500 | 3.900 | 4.200 | 10,054 | +0.30(+7.69%) |
Apr 08, 2009 | 3.900 | 4.158 | 3.900 | 3.900 | 4,992 | +0.00(+0.00%) |
Apr 07, 2009 | 4.035 | 4.182 | 3.750 | 3.900 | 5,174 | -0.30(-7.14%) |
Apr 06, 2009 | 3.600 | 4.470 | 3.300 | 4.200 | 42,009 | +1.05(+33.33%) |
Apr 03, 2009 | 3.522 | 3.600 | 3.003 | 3.150 | 16,476 | +0.00(+0.00%) |
Apr 02, 2009 | 3.150 | 3.570 | 3.150 | 3.150 | 2,876 | -0.15(-4.55%) |
Apr 01, 2009 | 2.880 | 3.630 | 2.880 | 3.300 | 1,689 | +0.17(+5.26%) |
Mar 31, 2009 | 2.869 | 3.375 | 2.869 | 3.135 | 8,545 | +0.13(+4.50%) |
Mar 30, 2009 | 3.294 | 3.450 | 2.865 | 3.000 | 5,490 | -0.45(-12.93%) |
Mar 26, 2009 | 2.931 | 3.600 | 2.723 | 3.446 | 21,384 | +0.60(+20.89%) |
Mar 25, 2009 | 2.628 | 3.000 | 2.628 | 2.850 | 6,305 | +0.08(+2.70%) |
Mar 24, 2009 | 2.850 | 2.850 | 2.701 | 2.775 | 5,377 | +0.07(+2.78%) |
Mar 23, 2009 | 2.400 | 2.850 | 1.950 | 2.700 | 32,653 | +0.12(+4.65%) |
Mar 20, 2009 | 2.625 | 2.700 | 2.550 | 2.580 | 2,726 | -0.12(-4.39%) |
Mar 19, 2009 | 2.575 | 2.700 | 2.550 | 2.699 | 609 | +0.15(+5.82%) |
Mar 18, 2009 | 2.845 | 2.845 | 2.400 | 2.550 | 14,060 | -0.15(-5.56%) |
Mar 17, 2009 | 2.553 | 2.845 | 2.400 | 2.700 | 13,066 | +0.23(+9.09%) |
Mar 16, 2009 | 2.699 | 2.700 | 2.417 | 2.475 | 5,426 | -0.00(-0.12%) |
Mar 13, 2009 | 2.438 | 2.700 | 2.438 | 2.478 | 6,732 | +0.04(+1.60%) |
Mar 12, 2009 | 2.685 | 2.700 | 2.415 | 2.439 | 751 | -0.12(-4.63%) |
Mar 11, 2009 | 2.691 | 2.700 | 2.475 | 2.558 | 4,000 | +0.08(+3.33%) |
Mar 10, 2009 | 2.408 | 2.691 | 2.408 | 2.475 | 1,025 | +0.06(+2.42%) |
Mar 09, 2009 | 2.424 | 2.691 | 2.401 | 2.417 | 4,156 | -0.13(-5.24%) |
Mar 06, 2009 | 2.691 | 2.691 | 2.401 | 2.550 | 3,020 | -0.14(-5.03%) |
Mar 05, 2009 | 2.418 | 2.691 | 2.400 | 2.685 | 2,786 | +0.13(+5.23%) |
Mar 04, 2009 | 2.691 | 2.691 | 2.417 | 2.551 | 780 | +0.15(+6.31%) |
Mar 02, 2009 | 2.699 | 2.699 | 2.400 | 2.400 | 2,538 | -0.30(-11.11%) |
Feb 27, 2009 | 2.595 | 2.700 | 2.427 | 2.700 | 733 | +0.10(+4.05%) |
Feb 26, 2009 | 2.417 | 2.850 | 2.417 | 2.595 | 18,792 | +0.19(+7.99%) |
Feb 25, 2009 | 2.400 | 2.550 | 2.400 | 2.403 | 6,721 | -0.15(-5.76%) |
Feb 24, 2009 | 2.625 | 2.700 | 2.550 | 2.550 | 7,513 | -0.05(-1.79%) |
Feb 23, 2009 | 2.850 | 2.850 | 2.595 | 2.596 | 4,017 | -0.38(-12.66%) |
Feb 20, 2009 | 3.000 | 3.015 | 2.883 | 2.973 | 4,449 | +0.07(+2.48%) |
Feb 19, 2009 | 2.969 | 3.074 | 2.865 | 2.901 | 10,920 | +0.20(+7.38%) |
Feb 18, 2009 | 2.400 | 2.850 | 2.400 | 2.701 | 1,664 | -0.15(-5.21%) |
Feb 17, 2009 | 2.881 | 2.990 | 2.776 | 2.850 | 6,884 | +0.08(+2.70%) |
Feb 13, 2009 | 2.850 | 2.775 | 2.775 | 2.775 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 2.850 | 2.925 | 2.565 | 2.775 | 985 | -0.20(-6.85%) |
Feb 11, 2009 | 2.700 | 2.997 | 2.700 | 2.979 | 4,040 | -0.02(-0.70%) |
Feb 10, 2009 | 2.917 | 3.000 | 2.917 | 3.000 | 5,981 | +0.00(+0.05%) |
Feb 09, 2009 | 2.866 | 3.150 | 2.866 | 2.998 | 7,006 | +0.19(+6.90%) |
Feb 06, 2009 | 2.850 | 2.850 | 2.716 | 2.805 | 5,080 | -0.01(-0.53%) |
Feb 05, 2009 | 2.747 | 2.850 | 2.747 | 2.820 | 2,403 | -0.03(-1.05%) |
Feb 04, 2009 | 2.850 | 2.850 | 2.700 | 2.850 | 12,574 | +0.11(+4.11%) |
Feb 03, 2009 | 2.850 | 3.002 | 2.550 | 2.737 | 20,448 | +0.19(+7.35%) |
Feb 02, 2009 | 2.610 | 2.981 | 2.550 | 2.550 | 6,453 | -0.06(-2.30%) |
Jan 30, 2009 | 2.700 | 2.700 | 2.610 | 2.610 | 969 | -0.08(-3.12%) |
Jan 29, 2009 | 2.462 | 2.697 | 2.460 | 2.694 | 1,466 | +0.29(+12.11%) |
Jan 28, 2009 | 2.276 | 2.700 | 2.276 | 2.403 | 8,562 | +0.13(+5.60%) |
Jan 27, 2009 | 2.550 | 2.550 | 2.253 | 2.276 | 5,418 | -0.24(-9.59%) |
Jan 26, 2009 | 2.325 | 2.550 | 2.325 | 2.517 | 3,006 | +0.07(+3.01%) |
Jan 23, 2009 | 2.430 | 2.534 | 2.262 | 2.443 | 5,503 | +0.10(+4.42%) |
Jan 22, 2009 | 2.401 | 2.550 | 2.253 | 2.340 | 15,614 | -0.21(-8.29%) |
Jan 21, 2009 | 2.475 | 2.700 | 2.475 | 2.551 | 17,826 | +0.00(+0.06%) |
Jan 20, 2009 | 2.100 | 2.699 | 2.100 | 2.550 | 14,897 | -0.15(-5.56%) |
Jan 16, 2009 | 2.700 | 2.820 | 2.574 | 2.700 | 9,060 | +0.25(+10.09%) |
Jan 15, 2009 | 2.558 | 2.700 | 2.415 | 2.453 | 13,780 | -0.10(-3.82%) |
Jan 14, 2009 | 2.655 | 2.655 | 2.430 | 2.550 | 7,460 | -0.11(-4.28%) |
Jan 13, 2009 | 3.000 | 3.000 | 2.432 | 2.664 | 69,148 | -0.16(-5.53%) |
Jan 12, 2009 | 2.993 | 2.993 | 2.594 | 2.820 | 12,087 | +0.10(+3.75%) |
Jan 09, 2009 | 3.150 | 3.150 | 2.715 | 2.718 | 34,767 | -0.43(-13.71%) |
Jan 08, 2009 | 3.285 | 3.300 | 3.000 | 3.150 | 22,236 | -0.15(-4.55%) |
Jan 07, 2009 | 3.600 | 3.600 | 3.165 | 3.300 | 71,609 | +0.34(+11.68%) |
Jan 06, 2009 | 2.700 | 2.998 | 2.699 | 2.955 | 43,855 | +0.44(+17.26%) |
Jan 05, 2009 | 2.550 | 2.550 | 2.400 | 2.520 | 8,976 | +0.18(+7.69%) |
Jan 02, 2009 | 2.100 | 2.550 | 2.100 | 2.340 | 12,549 | +0.31(+15.56%) |
Dec 31, 2008 | 1.362 | 2.250 | 1.349 | 2.025 | 46,649 | +0.52(+35.00%) |
Dec 30, 2008 | 1.575 | 1.647 | 1.425 | 1.500 | 59,086 | -0.15(-9.09%) |
Dec 29, 2008 | 1.797 | 1.797 | 1.575 | 1.650 | 52,016 | -0.30(-15.38%) |
Dec 26, 2008 | 1.875 | 2.025 | 1.875 | 1.950 | 7,114 | +0.00(+0.08%) |
Dec 24, 2008 | 2.025 | 2.100 | 1.804 | 1.948 | 5,700 | -0.15(-7.21%) |
Dec 23, 2008 | 2.250 | 2.250 | 2.025 | 2.100 | 58,477 | -0.15(-6.67%) |
Dec 22, 2008 | 2.265 | 2.295 | 2.250 | 2.250 | 15,135 | -0.15(-6.37%) |
Dec 19, 2008 | 2.550 | 2.550 | 2.256 | 2.403 | 7,237 | -0.07(-2.91%) |
Dec 18, 2008 | 2.670 | 2.670 | 2.400 | 2.475 | 5,409 | +0.08(+3.13%) |
Dec 17, 2008 | 2.403 | 2.535 | 2.325 | 2.400 | 9,503 | -0.04(-1.72%) |
Dec 16, 2008 | 2.625 | 2.625 | 2.405 | 2.442 | 1,772 | -0.18(-6.97%) |
Dec 15, 2008 | 2.400 | 2.700 | 2.400 | 2.625 | 8,120 | +0.23(+9.38%) |
Dec 12, 2008 | 2.400 | 2.550 | 2.250 | 2.400 | 10,436 | +0.00(+0.00%) |
Dec 11, 2008 | 2.400 | 2.550 | 2.265 | 2.400 | 17,106 | +0.11(+4.92%) |
Dec 10, 2008 | 2.535 | 2.550 | 2.250 | 2.288 | 17,006 | -0.04(-1.61%) |
Dec 09, 2008 | 2.400 | 2.550 | 2.250 | 2.325 | 28,529 | -0.07(-3.12%) |
Dec 08, 2008 | 2.550 | 2.700 | 2.250 | 2.400 | 17,040 | -0.15(-5.88%) |
Dec 05, 2008 | 2.550 | 2.700 | 2.400 | 2.550 | 5,597 | +0.00(+0.00%) |
Dec 04, 2008 | 2.916 | 2.916 | 2.550 | 2.550 | 9,779 | -0.15(-5.56%) |
Dec 03, 2008 | 2.715 | 3.000 | 2.699 | 2.700 | 9,107 | -0.30(-10.00%) |
Dec 02, 2008 | 3.300 | 3.300 | 2.811 | 3.000 | 4,209 | +0.00(+0.00%) |
Dec 01, 2008 | 3.282 | 3.282 | 2.850 | 3.000 | 5,251 | -0.32(-9.75%) |
Nov 28, 2008 | 3.300 | 3.435 | 3.300 | 3.324 | 2,487 | +0.32(+10.80%) |
Nov 26, 2008 | 3.208 | 3.208 | 2.850 | 3.000 | 2,020 | -0.30(-9.09%) |
Nov 25, 2008 | 3.300 | 3.435 | 3.225 | 3.300 | 1,153 | +0.19(+6.23%) |
Nov 24, 2008 | 3.000 | 3.719 | 2.877 | 3.107 | 5,361 | +0.41(+15.06%) |
Nov 21, 2008 | 3.375 | 3.375 | 2.700 | 2.700 | 13,986 | -0.15(-5.26%) |
Nov 20, 2008 | 2.700 | 2.850 | 2.700 | 2.850 | 5,928 | -0.14(-4.76%) |
Nov 19, 2008 | 3.150 | 3.150 | 2.700 | 2.993 | 15,779 | -0.16(-5.00%) |
Nov 18, 2008 | 3.150 | 3.300 | 2.850 | 3.150 | 25,890 | -0.15(-4.55%) |
Nov 17, 2008 | 3.150 | 3.600 | 3.150 | 3.300 | 7,438 | -0.29(-7.95%) |
Nov 14, 2008 | 3.300 | 3.885 | 3.300 | 3.585 | 13,552 | +0.44(+13.81%) |
Nov 13, 2008 | 4.350 | 4.350 | 3.150 | 3.150 | 19,760 | -1.35(-30.00%) |
Nov 12, 2008 | 4.500 | 4.800 | 4.350 | 4.500 | 380 | -0.43(-8.78%) |
Nov 11, 2008 | 4.678 | 4.934 | 4.368 | 4.934 | 2,081 | +0.11(+2.17%) |
Nov 10, 2008 | 4.952 | 5.083 | 4.650 | 4.829 | 6,426 | +0.03(+0.59%) |
Nov 07, 2008 | 4.800 | 5.085 | 4.650 | 4.800 | 4,005 | +0.30(+6.67%) |
Nov 06, 2008 | 5.100 | 5.100 | 4.500 | 4.500 | 1,905 | -0.60(-11.76%) |
Nov 05, 2008 | 5.250 | 5.266 | 4.815 | 5.100 | 15,128 | +0.00(+0.03%) |
Nov 04, 2008 | 4.950 | 5.100 | 4.800 | 5.098 | 23,186 | +1.03(+25.38%) |
Nov 03, 2008 | 4.050 | 4.350 | 3.303 | 4.066 | 25,407 | +0.79(+24.07%) |
Oct 31, 2008 | 3.300 | 3.441 | 3.150 | 3.277 | 10,678 | +0.13(+4.05%) |
Oct 30, 2008 | 3.450 | 3.600 | 3.150 | 3.150 | 18,582 | -0.30(-8.70%) |
Oct 29, 2008 | 3.750 | 3.750 | 3.300 | 3.450 | 14,944 | -0.45(-11.54%) |
Oct 28, 2008 | 4.050 | 4.200 | 3.750 | 3.900 | 11,189 | -0.15(-3.70%) |
Oct 27, 2008 | 4.500 | 4.500 | 3.977 | 4.050 | 9,661 | -0.60(-12.90%) |
Oct 24, 2008 | 4.950 | 4.950 | 4.500 | 4.650 | 5,158 | -0.42(-8.28%) |
Oct 23, 2008 | 4.984 | 5.220 | 4.950 | 5.070 | 795 | +0.12(+2.42%) |
Oct 22, 2008 | 4.952 | 5.400 | 4.737 | 4.950 | 3,242 | -0.30(-5.71%) |
Oct 21, 2008 | 5.265 | 5.400 | 4.952 | 5.250 | 5,238 | -0.00(-0.03%) |
Oct 20, 2008 | 5.250 | 5.400 | 5.103 | 5.252 | 2,206 | +0.30(+6.12%) |
Oct 17, 2008 | 5.399 | 5.550 | 4.500 | 4.949 | 29,434 | -0.38(-7.07%) |
Oct 16, 2008 | 5.550 | 5.550 | 4.998 | 5.325 | 22,862 | +0.08(+1.43%) |
Oct 15, 2008 | 6.000 | 6.000 | 4.965 | 5.250 | 10,312 | -0.75(-12.50%) |
Oct 14, 2008 | 6.149 | 6.149 | 5.400 | 6.000 | 7,360 | +0.30(+5.26%) |
Oct 13, 2008 | 6.000 | 6.150 | 5.550 | 5.700 | 15,744 | +0.15(+2.70%) |
Oct 10, 2008 | 5.400 | 5.550 | 4.500 | 5.550 | 19,230 | -0.15(-2.63%) |
Oct 09, 2008 | 5.244 | 6.000 | 5.244 | 5.700 | 1,820 | +0.45(+8.57%) |
Oct 08, 2008 | 5.250 | 6.150 | 5.100 | 5.250 | 10,083 | -0.75(-12.50%) |
Oct 07, 2008 | 6.750 | 6.750 | 6.000 | 6.000 | 10,525 | -0.66(-9.91%) |
Oct 06, 2008 | 6.900 | 7.350 | 6.152 | 6.660 | 12,410 | -0.69(-9.39%) |
Oct 03, 2008 | 7.498 | 7.650 | 7.051 | 7.350 | 14,802 | +0.15(+2.08%) |
Oct 02, 2008 | 7.800 | 8.100 | 7.200 | 7.200 | 10,015 | -0.60(-7.69%) |
Oct 01, 2008 | 7.050 | 7.800 | 7.050 | 7.800 | 12,855 | -0.13(-1.70%) |
Sep 30, 2008 | 7.500 | 8.094 | 7.500 | 7.935 | 12,595 | +0.43(+5.69%) |
Sep 29, 2008 | 7.950 | 8.549 | 7.350 | 7.508 | 10,999 | -1.19(-13.71%) |
Sep 26, 2008 | 8.985 | 8.985 | 8.250 | 8.700 | 7,961 | -0.30(-3.33%) |
Sep 25, 2008 | 9.600 | 9.600 | 8.707 | 9.000 | 66,184 | +0.75(+9.09%) |
Sep 24, 2008 | 9.000 | 9.300 | 7.968 | 8.250 | 13,975 | +0.15(+1.85%) |
Sep 23, 2008 | 8.100 | 8.250 | 7.950 | 8.100 | 6,909 | +0.10(+1.31%) |
Sep 22, 2008 | 8.850 | 9.600 | 7.950 | 7.995 | 21,277 | +0.42(+5.54%) |
Sep 19, 2008 | 7.500 | 8.100 | 7.350 | 7.575 | 6,217 | +0.67(+9.78%) |
Sep 18, 2008 | 6.750 | 7.500 | 6.750 | 6.900 | 6,363 | +0.00(+0.00%) |
Sep 17, 2008 | 8.100 | 8.100 | 6.450 | 6.900 | 8,838 | -1.20(-14.80%) |
Sep 16, 2008 | 8.850 | 8.850 | 7.650 | 8.098 | 16,029 | -1.05(-11.49%) |
Sep 15, 2008 | 9.150 | 9.450 | 9.000 | 9.150 | 3,363 | -0.75(-7.58%) |
Sep 12, 2008 | 9.450 | 10.20 | 9.450 | 9.900 | 844 | +0.00(+0.00%) |
Sep 11, 2008 | 9.750 | 10.05 | 8.850 | 9.900 | 2,871 | -0.60(-5.71%) |
Sep 10, 2008 | 10.05 | 10.65 | 9.780 | 10.50 | 2,581 | +0.00(+0.00%) |
Sep 09, 2008 | 10.05 | 10.50 | 10.05 | 10.50 | 86 | +0.00(+0.00%) |
Sep 08, 2008 | 10.05 | 10.65 | 10.05 | 10.50 | 1,882 | +0.00(+0.00%) |
Sep 05, 2008 | 10.50 | 10.65 | 10.50 | 10.50 | 1,173 | +0.30(+2.94%) |
Sep 04, 2008 | 10.50 | 10.65 | 10.20 | 10.20 | 2,811 | -0.30(-2.86%) |
Sep 03, 2008 | 10.50 | 10.80 | 10.17 | 10.50 | 3,485 | +0.15(+1.45%) |
Sep 02, 2008 | 10.80 | 10.80 | 10.35 | 10.35 | 1,564 | -0.60(-5.48%) |
Aug 29, 2008 | 11.25 | 11.25 | 10.65 | 10.95 | 1,392 | +0.15(+1.39%) |
Aug 28, 2008 | 11.25 | 11.25 | 10.50 | 10.80 | 1,473 | +0.15(+1.41%) |
Aug 27, 2008 | 10.52 | 10.66 | 10.20 | 10.65 | 5,975 | -0.30(-2.74%) |
Aug 26, 2008 | 10.65 | 11.10 | 10.41 | 10.95 | 9,435 | -0.30(-2.67%) |
Aug 25, 2008 | 11.25 | 11.25 | 10.50 | 11.25 | 2,813 | +0.00(+0.00%) |
Aug 22, 2008 | 11.10 | 11.25 | 10.95 | 11.25 | 1,213 | +0.38(+3.45%) |
Aug 21, 2008 | 11.25 | 11.40 | 10.80 | 10.88 | 1,324 | -0.22(-2.03%) |
Aug 20, 2008 | 11.40 | 11.40 | 10.95 | 11.10 | 7,775 | +0.90(+8.81%) |
Aug 19, 2008 | 10.20 | 11.40 | 10.05 | 10.20 | 12,466 | +0.15(+1.51%) |
Aug 18, 2008 | 9.900 | 10.50 | 9.900 | 10.05 | 9,985 | -0.30(-2.90%) |
Aug 15, 2008 | 10.35 | 10.50 | 10.21 | 10.35 | 2,301 | -0.15(-1.43%) |
Aug 14, 2008 | 10.06 | 10.80 | 10.06 | 10.50 | 1,897 | -0.30(-2.78%) |
Aug 13, 2008 | 10.50 | 10.80 | 10.20 | 10.80 | 2,275 | +0.30(+2.86%) |
Aug 12, 2008 | 10.65 | 10.80 | 10.42 | 10.50 | 2,295 | -0.60(-5.41%) |
Aug 11, 2008 | 10.95 | 11.25 | 10.95 | 11.10 | 765 | -0.60(-5.13%) |
Aug 08, 2008 | 11.25 | 11.70 | 11.10 | 11.70 | 4,273 | +0.74(+6.79%) |
Aug 07, 2008 | 11.25 | 11.55 | 10.80 | 10.96 | 15,396 | +0.61(+5.86%) |
Aug 06, 2008 | 10.28 | 10.65 | 10.05 | 10.35 | 3,360 | -0.30(-2.82%) |
Aug 05, 2008 | 10.80 | 10.80 | 10.50 | 10.65 | 990 | -0.03(-0.24%) |
Aug 04, 2008 | 10.80 | 10.80 | 10.65 | 10.68 | 2,501 | +0.06(+0.52%) |
Aug 01, 2008 | 10.65 | 10.65 | 10.62 | 10.62 | 61 | +0.12(+1.14%) |
Jul 31, 2008 | 10.80 | 10.95 | 9.900 | 10.50 | 1,190 | -0.60(-5.41%) |
Jul 30, 2008 | 10.65 | 11.10 | 10.65 | 11.10 | 600 | +0.45(+4.23%) |
Jul 29, 2008 | 10.65 | 10.93 | 10.35 | 10.65 | 2,050 | +0.15(+1.43%) |
Jul 28, 2008 | 10.50 | 11.10 | 10.09 | 10.50 | 2,329 | -0.30(-2.78%) |
Jul 25, 2008 | 11.55 | 11.55 | 10.80 | 10.80 | 524 | +0.08(+0.70%) |
Jul 24, 2008 | 10.65 | 10.95 | 10.50 | 10.72 | 5,124 | -0.08(-0.69%) |
Jul 23, 2008 | 11.10 | 11.10 | 10.35 | 10.80 | 3,532 | -0.30(-2.70%) |
Jul 22, 2008 | 10.80 | 11.25 | 10.80 | 11.10 | 4,344 | -0.15(-1.33%) |
Jul 21, 2008 | 11.40 | 11.70 | 10.95 | 11.25 | 6,844 | +0.30(+2.74%) |
Jul 18, 2008 | 11.10 | 11.55 | 10.95 | 10.95 | 403 | -0.45(-3.95%) |
Jul 17, 2008 | 11.40 | 11.55 | 10.96 | 11.40 | 4,025 | +0.00(+0.00%) |
Jul 16, 2008 | 11.25 | 11.40 | 10.95 | 11.40 | 3,010 | +0.15(+1.33%) |
Jul 15, 2008 | 11.40 | 11.40 | 10.80 | 11.25 | 5,024 | -0.30(-2.60%) |
Jul 14, 2008 | 11.40 | 12.00 | 11.36 | 11.55 | 569 | +0.00(+0.00%) |
Jul 11, 2008 | 11.85 | 12.15 | 11.25 | 11.55 | 5,216 | -0.45(-3.75%) |
Jul 10, 2008 | 11.85 | 12.60 | 11.55 | 12.00 | 3,695 | -0.03(-0.25%) |
Jul 09, 2008 | 11.85 | 12.60 | 11.85 | 12.03 | 1,490 | -0.27(-2.20%) |
Jul 08, 2008 | 12.00 | 12.30 | 11.43 | 12.30 | 3,648 | -0.01(-0.12%) |
Jul 07, 2008 | 12.45 | 12.60 | 11.70 | 12.31 | 7,114 | +0.01(+0.12%) |
Jul 04, 2008 | 11.26 | 12.30 | 11.25 | 12.30 | 10,583 | +0.00(+0.00%) |
Jul 03, 2008 | 11.26 | 12.30 | 11.25 | 12.30 | 10,583 | +0.15(+1.23%) |
Jul 02, 2008 | 12.90 | 12.90 | 12.00 | 12.15 | 3,375 | -0.30(-2.41%) |
Jul 01, 2008 | 12.45 | 12.45 | 11.85 | 12.45 | 23,920 | +0.00(+0.00%) |
Jun 30, 2008 | 12.90 | 13.20 | 12.30 | 12.45 | 14,598 | -0.44(-3.38%) |
Jun 27, 2008 | 13.05 | 13.05 | 12.62 | 12.88 | 1,270 | -0.15(-1.15%) |
Jun 26, 2008 | 13.28 | 13.28 | 12.75 | 13.04 | 2,340 | -0.30(-2.25%) |
Jun 25, 2008 | 13.32 | 13.35 | 12.75 | 13.34 | 6,973 | +0.59(+4.59%) |
Jun 24, 2008 | 12.75 | 13.05 | 12.75 | 12.75 | 3,751 | -0.30(-2.30%) |
Jun 23, 2008 | 12.60 | 13.35 | 12.60 | 13.05 | 9,494 | +0.60(+4.82%) |
Jun 20, 2008 | 12.45 | 12.75 | 12.30 | 12.45 | 3,728 | -0.02(-0.12%) |
Jun 19, 2008 | 12.15 | 12.75 | 12.15 | 12.46 | 6,586 | -0.29(-2.24%) |
Jun 18, 2008 | 12.75 | 12.90 | 12.46 | 12.75 | 10,154 | -0.30(-2.30%) |
Jun 17, 2008 | 13.50 | 13.50 | 12.95 | 13.05 | 11,704 | +0.00(+0.00%) |
Jun 16, 2008 | 12.92 | 13.35 | 12.76 | 13.05 | 9,696 | +0.00(+0.00%) |
Jun 13, 2008 | 14.10 | 14.10 | 12.75 | 13.05 | 5,351 | -0.00(-0.01%) |
Jun 12, 2008 | 13.05 | 13.35 | 13.05 | 13.05 | 1,246 | +0.00(+0.01%) |
Jun 11, 2008 | 13.20 | 13.50 | 12.75 | 13.05 | 4,000 | -0.45(-3.33%) |
Jun 10, 2008 | 13.65 | 13.65 | 12.90 | 13.50 | 7,074 | -0.15(-1.10%) |
Jun 09, 2008 | 13.95 | 13.95 | 13.50 | 13.65 | 2,842 | +0.00(+0.00%) |
Jun 06, 2008 | 14.70 | 14.70 | 13.65 | 13.65 | 8,993 | -0.00(-0.02%) |
Jun 05, 2008 | 13.65 | 14.10 | 13.65 | 13.65 | 2,855 | +0.00(+0.02%) |
Jun 04, 2008 | 13.95 | 14.10 | 13.49 | 13.65 | 9,797 | -0.75(-5.21%) |
Jun 03, 2008 | 14.25 | 14.55 | 13.95 | 14.40 | 5,796 | +0.15(+1.05%) |