Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.00 | 12.44 | 12.00 | 12.19 | 2,088 | +0.19(+1.54%) |
Aug 28, 2009 | 11.68 | 12.00 | 11.68 | 12.00 | 1,290 | +0.10(+0.84%) |
Aug 27, 2009 | 12.28 | 12.28 | 11.90 | 11.90 | 1,610 | -0.50(-4.03%) |
Aug 26, 2009 | 11.51 | 12.40 | 11.51 | 12.40 | 16,318 | +0.68(+5.80%) |
Aug 25, 2009 | 11.60 | 11.98 | 11.60 | 11.72 | 1,300 | +0.08(+0.69%) |
Aug 24, 2009 | 12.17 | 12.17 | 11.47 | 11.64 | 2,772 | +0.16(+1.41%) |
Aug 21, 2009 | 11.45 | 11.51 | 11.42 | 11.48 | 2,732 | +0.03(+0.24%) |
Aug 20, 2009 | 11.60 | 11.60 | 11.45 | 11.45 | 400 | +0.00(+0.00%) |
Aug 19, 2009 | 11.45 | 11.45 | 11.45 | 11.45 | 100 | +0.00(+0.00%) |
Aug 18, 2009 | 11.45 | 11.45 | 11.45 | 11.45 | 500 | +0.00(+0.00%) |
Aug 17, 2009 | 11.26 | 11.75 | 11.26 | 11.45 | 1,800 | -0.30(-2.55%) |
Aug 14, 2009 | 12.00 | 12.05 | 11.60 | 11.75 | 4,150 | -0.25(-2.08%) |
Aug 13, 2009 | 12.20 | 12.20 | 11.90 | 12.00 | 8,200 | -0.21(-1.72%) |
Aug 12, 2009 | 11.77 | 12.49 | 11.70 | 12.21 | 18,937 | +1.21(+11.00%) |
Aug 11, 2009 | 11.09 | 11.88 | 11.00 | 11.00 | 10,115 | +0.00(+0.00%) |
Aug 10, 2009 | 10.05 | 11.00 | 10.01 | 11.00 | 8,300 | +0.97(+9.67%) |
Aug 07, 2009 | 9.920 | 10.19 | 9.910 | 10.03 | 8,005 | +0.01(+0.10%) |
Aug 06, 2009 | 10.01 | 10.10 | 10.00 | 10.02 | 4,542 | +0.00(+0.00%) |
Aug 05, 2009 | 9.910 | 10.24 | 9.910 | 10.02 | 6,258 | +0.00(+0.00%) |
Aug 04, 2009 | 10.25 | 10.25 | 10.00 | 10.02 | 3,100 | -0.23(-2.24%) |
Aug 03, 2009 | 9.920 | 10.32 | 9.910 | 10.25 | 6,300 | +0.45(+4.59%) |
Jul 31, 2009 | 9.850 | 10.10 | 9.800 | 9.800 | 1,900 | +0.03(+0.31%) |
Jul 30, 2009 | 10.00 | 10.30 | 9.700 | 9.770 | 9,013 | -0.23(-2.30%) |
Jul 29, 2009 | 10.21 | 10.21 | 10.00 | 10.00 | 3,596 | -0.21(-2.04%) |
Jul 28, 2009 | 10.36 | 10.38 | 10.21 | 10.21 | 942 | -0.13(-1.27%) |
Jul 27, 2009 | 10.22 | 10.34 | 10.00 | 10.34 | 2,400 | +0.08(+0.78%) |
Jul 24, 2009 | 10.31 | 10.45 | 10.23 | 10.26 | 1,702 | -0.14(-1.35%) |
Jul 23, 2009 | 10.56 | 10.56 | 10.36 | 10.40 | 4,333 | -0.12(-1.19%) |
Jul 22, 2009 | 10.58 | 10.78 | 10.00 | 10.53 | 2,090 | -0.32(-3.00%) |
Jul 21, 2009 | 10.85 | 10.85 | 10.85 | 10.85 | 600 | +0.23(+2.13%) |
Jul 20, 2009 | 11.56 | 11.56 | 10.44 | 10.62 | 5,435 | -0.36(-3.24%) |
Jul 17, 2009 | 10.30 | 11.45 | 10.30 | 10.98 | 6,266 | +0.60(+5.78%) |
Jul 16, 2009 | 10.00 | 10.45 | 9.600 | 10.38 | 3,683 | +0.32(+3.20%) |
Jul 15, 2009 | 10.40 | 10.41 | 9.784 | 10.06 | 8,034 | -0.34(-3.28%) |
Jul 14, 2009 | 10.43 | 10.43 | 9.900 | 10.40 | 5,150 | +0.75(+7.77%) |
Jul 13, 2009 | 9.400 | 10.29 | 9.162 | 9.650 | 5,109 | +0.88(+9.99%) |
Jul 10, 2009 | 9.250 | 9.442 | 8.774 | 8.774 | 5,439 | -0.43(-4.63%) |
Jul 09, 2009 | 9.440 | 9.440 | 9.200 | 9.200 | 1,700 | -0.05(-0.54%) |
Jul 08, 2009 | 9.440 | 9.440 | 9.250 | 9.250 | 350 | -0.10(-1.07%) |
Jul 07, 2009 | 9.000 | 9.440 | 9.000 | 9.350 | 4,129 | +0.10(+1.08%) |
Jul 06, 2009 | 9.100 | 9.250 | 8.680 | 9.250 | 6,418 | -0.05(-0.54%) |
Jul 01, 2009 | 8.980 | 9.300 | 9.300 | 9.300 | 1,900 | +0.25(+2.79%) |
Jun 30, 2009 | 9.047 | 9.047 | 9.047 | 9.047 | 100 | +0.02(+0.18%) |
Jun 29, 2009 | 8.880 | 9.031 | 8.700 | 9.031 | 1,840 | -0.10(-1.08%) |
Jun 26, 2009 | 9.350 | 9.440 | 9.000 | 9.130 | 1,600 | -0.22(-2.35%) |
Jun 25, 2009 | 8.750 | 9.350 | 8.740 | 9.350 | 5,199 | +0.72(+8.34%) |
Jun 24, 2009 | 8.500 | 8.730 | 8.500 | 8.630 | 1,237 | +0.00(+0.00%) |
Jun 23, 2009 | 8.736 | 8.736 | 8.540 | 8.630 | 5,200 | +0.10(+1.17%) |
Jun 22, 2009 | 8.030 | 8.530 | 8.030 | 8.530 | 1,304 | -0.22(-2.51%) |
Jun 19, 2009 | 8.600 | 8.750 | 8.550 | 8.750 | 3,900 | +0.20(+2.34%) |
Jun 18, 2009 | 7.860 | 8.650 | 7.860 | 8.550 | 3,726 | +0.00(+0.00%) |
Jun 17, 2009 | 8.450 | 8.550 | 8.450 | 8.550 | 1,169 | -0.10(-1.16%) |
Jun 16, 2009 | 8.650 | 8.650 | 8.650 | 8.650 | 200 | +0.00(+0.00%) |
Jun 15, 2009 | 7.850 | 8.650 | 7.850 | 8.650 | 3,100 | +0.13(+1.53%) |
Jun 12, 2009 | 8.500 | 8.650 | 8.500 | 8.520 | 3,030 | -0.05(-0.58%) |
Jun 11, 2009 | 8.630 | 8.630 | 8.490 | 8.570 | 1,100 | -0.01(-0.12%) |
Jun 10, 2009 | 8.550 | 8.590 | 8.500 | 8.580 | 1,533 | +0.13(+1.54%) |
Jun 09, 2009 | 8.450 | 8.455 | 8.110 | 8.450 | 3,570 | +0.00(+0.00%) |
Jun 08, 2009 | 8.550 | 8.550 | 8.450 | 8.450 | 500 | -0.05(-0.59%) |
Jun 05, 2009 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.09(+1.07%) |
Jun 04, 2009 | 8.300 | 8.500 | 8.250 | 8.410 | 5,304 | +0.11(+1.33%) |
Jun 03, 2009 | 8.463 | 8.700 | 8.300 | 8.300 | 3,158 | -0.11(-1.31%) |
Jun 02, 2009 | 8.750 | 8.750 | 8.360 | 8.410 | 5,717 | -0.34(-3.89%) |
Jun 01, 2009 | 8.720 | 8.900 | 8.400 | 8.750 | 15,017 | -0.10(-1.09%) |
May 29, 2009 | 9.350 | 9.350 | 8.500 | 8.846 | 4,460 | +0.25(+2.86%) |
May 28, 2009 | 9.100 | 9.100 | 7.510 | 8.600 | 20,565 | -0.75(-8.02%) |
May 27, 2009 | 9.500 | 9.600 | 9.350 | 9.350 | 7,200 | -0.01(-0.11%) |
May 26, 2009 | 9.450 | 9.480 | 9.300 | 9.360 | 7,400 | +0.30(+3.31%) |
May 22, 2009 | 8.800 | 9.110 | 8.800 | 9.060 | 2,000 | +0.21(+2.37%) |
May 21, 2009 | 9.070 | 9.070 | 8.850 | 8.850 | 940 | -0.32(-3.49%) |
May 20, 2009 | 8.430 | 9.340 | 8.430 | 9.170 | 19,313 | +0.92(+11.15%) |
May 19, 2009 | 8.000 | 8.470 | 7.830 | 8.250 | 9,051 | +0.26(+3.25%) |
May 18, 2009 | 7.600 | 8.000 | 7.600 | 7.990 | 5,300 | +0.29(+3.77%) |
May 15, 2009 | 7.780 | 7.880 | 7.500 | 7.700 | 7,010 | -0.08(-1.03%) |
May 14, 2009 | 7.900 | 8.000 | 7.700 | 7.780 | 6,839 | -0.07(-0.89%) |
May 13, 2009 | 7.860 | 7.950 | 7.700 | 7.850 | 4,950 | +0.05(+0.64%) |
May 12, 2009 | 7.960 | 7.960 | 7.510 | 7.800 | 2,100 | +0.12(+1.56%) |
May 11, 2009 | 7.910 | 8.350 | 7.500 | 7.680 | 11,864 | -0.33(-4.12%) |
May 08, 2009 | 8.110 | 9.180 | 7.230 | 8.010 | 49,968 | +2.53(+46.17%) |
May 07, 2009 | 5.200 | 5.490 | 5.200 | 5.480 | 14,000 | +0.26(+4.98%) |
May 06, 2009 | 5.300 | 5.400 | 5.200 | 5.220 | 3,800 | -0.06(-1.14%) |
May 05, 2009 | 5.300 | 5.500 | 5.280 | 5.280 | 4,950 | +0.03(+0.57%) |
May 04, 2009 | 5.360 | 5.360 | 5.250 | 5.250 | 6,710 | +0.15(+2.94%) |
May 01, 2009 | 5.160 | 5.160 | 5.100 | 5.100 | 504 | +0.09(+1.80%) |
Apr 30, 2009 | 5.250 | 5.250 | 5.010 | 5.010 | 10,781 | -0.04(-0.79%) |
Apr 29, 2009 | 5.200 | 5.200 | 5.050 | 5.050 | 800 | +0.01(+0.20%) |
Apr 28, 2009 | 5.170 | 5.220 | 5.040 | 5.040 | 2,380 | +0.02(+0.40%) |
Apr 27, 2009 | 5.050 | 5.200 | 5.000 | 5.020 | 18,175 | -0.04(-0.79%) |
Apr 24, 2009 | 5.100 | 5.160 | 5.060 | 5.060 | 3,550 | +0.00(+0.00%) |
Apr 23, 2009 | 5.060 | 5.080 | 5.010 | 5.060 | 3,300 | +0.00(+0.00%) |
Apr 22, 2009 | 5.200 | 5.350 | 5.030 | 5.060 | 5,169 | -0.28(-5.24%) |
Apr 21, 2009 | 5.230 | 5.350 | 5.230 | 5.340 | 6,375 | -0.06(-1.11%) |
Apr 20, 2009 | 5.230 | 5.430 | 5.230 | 5.400 | 700 | +0.17(+3.25%) |
Apr 17, 2009 | 5.180 | 5.356 | 5.160 | 5.230 | 2,355 | -0.07(-1.32%) |
Apr 16, 2009 | 5.550 | 5.670 | 5.300 | 5.300 | 1,448 | -0.05(-0.93%) |
Apr 15, 2009 | 5.400 | 5.400 | 5.350 | 5.350 | 2,088 | +0.01(+0.19%) |
Apr 14, 2009 | 5.400 | 5.420 | 5.100 | 5.340 | 3,000 | -0.14(-2.55%) |
Apr 13, 2009 | 5.350 | 5.650 | 5.350 | 5.480 | 4,800 | +0.23(+4.38%) |
Apr 09, 2009 | 5.350 | 5.350 | 5.250 | 5.250 | 1,100 | -0.10(-1.87%) |
Apr 08, 2009 | 5.520 | 5.600 | 5.350 | 5.350 | 1,200 | -0.10(-1.83%) |
Apr 07, 2009 | 5.070 | 5.450 | 5.070 | 5.450 | 1,000 | +0.37(+7.28%) |
Apr 06, 2009 | 5.010 | 5.350 | 5.010 | 5.080 | 1,200 | +0.04(+0.79%) |
Apr 03, 2009 | 5.000 | 5.350 | 5.000 | 5.040 | 1,900 | -0.46(-8.36%) |
Apr 02, 2009 | 5.750 | 5.750 | 5.500 | 5.500 | 1,145 | -0.25(-4.35%) |
Apr 01, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 100 | +0.15(+2.68%) |
Mar 31, 2009 | 5.210 | 5.927 | 5.100 | 5.600 | 3,300 | +0.55(+10.89%) |
Mar 30, 2009 | 5.200 | 5.200 | 5.010 | 5.050 | 1,100 | -0.20(-3.81%) |
Mar 26, 2009 | 5.090 | 5.250 | 5.090 | 5.250 | 300 | +0.15(+2.97%) |
Mar 25, 2009 | 5.190 | 5.190 | 4.970 | 5.099 | 2,100 | -0.28(-5.23%) |
Mar 24, 2009 | 5.299 | 5.380 | 5.270 | 5.380 | 600 | +0.02(+0.37%) |
Mar 23, 2009 | 5.360 | 5.360 | 5.360 | 5.360 | 1,445 | +0.59(+12.37%) |
Mar 20, 2009 | 4.810 | 4.920 | 4.550 | 4.770 | 3,406 | +0.16(+3.47%) |
Mar 19, 2009 | 4.800 | 5.010 | 4.610 | 4.610 | 1,500 | -0.19(-3.96%) |
Mar 18, 2009 | 5.020 | 5.180 | 4.560 | 4.800 | 2,800 | -0.32(-6.25%) |
Mar 17, 2009 | 4.930 | 5.330 | 4.740 | 5.120 | 3,100 | +0.27(+5.57%) |
Mar 16, 2009 | 4.850 | 4.850 | 4.500 | 4.850 | 2,650 | +0.10(+2.11%) |
Mar 13, 2009 | 4.850 | 4.900 | 4.500 | 4.750 | 0 | +0.10(+2.15%) |
Mar 12, 2009 | 4.050 | 4.800 | 4.050 | 4.650 | 21,498 | +0.84(+22.05%) |
Mar 11, 2009 | 3.750 | 4.390 | 3.750 | 3.810 | 22,638 | +0.21(+5.84%) |
Mar 10, 2009 | 4.550 | 4.550 | 3.150 | 3.600 | 38,330 | -0.95(-20.88%) |
Mar 09, 2009 | 6.940 | 6.950 | 4.300 | 4.550 | 27,674 | -2.49(-35.37%) |
Mar 06, 2009 | 7.450 | 7.450 | 7.040 | 7.040 | 800 | -0.43(-5.76%) |
Mar 05, 2009 | 7.390 | 7.470 | 7.180 | 7.470 | 2,300 | -0.17(-2.23%) |
Mar 04, 2009 | 7.600 | 7.640 | 7.190 | 7.640 | 1,813 | -0.36(-4.50%) |
Mar 02, 2009 | 8.170 | 8.180 | 7.160 | 8.000 | 6,125 | -0.13(-1.60%) |
Feb 27, 2009 | 8.810 | 8.810 | 8.120 | 8.130 | 0 | -0.68(-7.72%) |
Feb 26, 2009 | 8.810 | 8.810 | 8.810 | 8.810 | 0 | +0.00(+0.00%) |
Feb 25, 2009 | 8.710 | 8.810 | 8.710 | 8.810 | 200 | +0.20(+2.32%) |
Feb 24, 2009 | 8.500 | 8.750 | 8.310 | 8.610 | 2,040 | +0.21(+2.50%) |
Feb 23, 2009 | 8.660 | 8.660 | 8.080 | 8.400 | 3,500 | -0.24(-2.83%) |
Feb 20, 2009 | 8.340 | 8.710 | 8.340 | 8.645 | 896 | -0.05(-0.63%) |
Feb 19, 2009 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Feb 18, 2009 | 8.700 | 8.850 | 8.600 | 8.700 | 3,200 | +0.02(+0.29%) |
Feb 17, 2009 | 8.570 | 8.870 | 8.570 | 8.675 | 900 | -0.44(-4.86%) |
Feb 13, 2009 | 9.900 | 9.900 | 8.600 | 9.118 | 2,130 | -0.88(-8.82%) |
Feb 12, 2009 | 9.450 | 10.23 | 9.400 | 10.00 | 3,354 | +0.65(+6.95%) |
Feb 11, 2009 | 9.298 | 9.350 | 9.298 | 9.350 | 300 | +0.05(+0.54%) |
Feb 10, 2009 | 9.750 | 9.750 | 8.800 | 9.300 | 6,450 | -0.80(-7.92%) |
Feb 09, 2009 | 9.840 | 10.10 | 9.750 | 10.10 | 3,147 | +0.50(+5.21%) |
Feb 06, 2009 | 9.600 | 9.600 | 9.600 | 9.600 | 336 | -0.35(-3.52%) |
Feb 05, 2009 | 9.800 | 9.960 | 9.550 | 9.950 | 2,454 | -0.18(-1.78%) |
Feb 04, 2009 | 9.150 | 10.13 | 9.150 | 10.13 | 2,650 | +1.23(+13.82%) |
Feb 03, 2009 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) |
Feb 02, 2009 | 9.050 | 9.450 | 8.700 | 8.900 | 2,724 | -0.15(-1.66%) |
Jan 30, 2009 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.06(+0.67%) |
Jan 29, 2009 | 9.260 | 9.260 | 8.758 | 8.990 | 2,014 | -0.18(-1.96%) |
Jan 28, 2009 | 8.960 | 9.410 | 8.960 | 9.169 | 2,200 | +0.25(+2.83%) |
Jan 27, 2009 | 8.800 | 8.930 | 8.760 | 8.917 | 4,532 | -0.02(-0.23%) |
Jan 26, 2009 | 9.480 | 9.700 | 8.800 | 8.937 | 7,388 | -0.71(-7.39%) |
Jan 23, 2009 | 9.510 | 9.850 | 9.510 | 9.650 | 1,500 | -0.35(-3.50%) |
Jan 22, 2009 | 10.15 | 10.15 | 9.750 | 10.00 | 1,300 | -0.13(-1.28%) |
Jan 21, 2009 | 10.13 | 10.13 | 9.790 | 10.13 | 2,181 | +0.04(+0.40%) |
Jan 20, 2009 | 11.00 | 11.00 | 10.01 | 10.09 | 2,680 | -0.21(-2.04%) |
Jan 16, 2009 | 10.30 | 10.30 | 10.30 | 10.30 | 200 | +0.35(+3.52%) |
Jan 15, 2009 | 10.06 | 10.30 | 9.710 | 9.950 | 1,200 | -0.42(-4.05%) |
Jan 14, 2009 | 10.40 | 10.40 | 10.37 | 10.37 | 400 | -0.63(-5.73%) |
Jan 13, 2009 | 10.51 | 11.00 | 10.40 | 11.00 | 3,575 | +0.07(+0.68%) |
Jan 12, 2009 | 10.75 | 11.00 | 10.75 | 10.93 | 6,940 | +0.53(+5.06%) |
Jan 09, 2009 | 10.40 | 10.40 | 10.40 | 10.40 | 400 | +0.10(+0.97%) |
Jan 08, 2009 | 10.24 | 10.30 | 9.550 | 10.30 | 5,200 | -0.14(-1.34%) |
Jan 07, 2009 | 10.60 | 10.60 | 10.15 | 10.44 | 3,800 | -0.39(-3.60%) |
Jan 06, 2009 | 10.60 | 10.85 | 10.50 | 10.83 | 1,400 | +0.15(+1.40%) |
Jan 05, 2009 | 9.950 | 10.75 | 9.400 | 10.68 | 9,879 | +0.98(+10.10%) |
Jan 02, 2009 | 9.250 | 9.720 | 9.250 | 9.700 | 0 | +0.50(+5.43%) |
Jan 01, 2009 | 9.150 | 9.340 | 9.100 | 9.200 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.150 | 9.340 | 9.100 | 9.200 | 1,130 | +0.20(+2.22%) |
Dec 30, 2008 | 9.400 | 9.400 | 9.000 | 9.000 | 700 | -0.70(-7.22%) |
Dec 29, 2008 | 9.500 | 9.700 | 9.200 | 9.700 | 4,800 | +0.00(+0.00%) |
Dec 26, 2008 | 9.400 | 9.700 | 9.400 | 9.700 | 1,200 | +0.30(+3.19%) |
Dec 24, 2008 | 8.680 | 9.400 | 8.650 | 9.400 | 6,100 | +0.64(+7.31%) |
Dec 23, 2008 | 8.760 | 8.760 | 8.760 | 8.760 | 450 | +0.01(+0.11%) |
Dec 22, 2008 | 9.120 | 9.500 | 8.750 | 8.750 | 7,775 | -0.30(-3.31%) |
Dec 19, 2008 | 9.100 | 10.00 | 9.050 | 9.050 | 6,000 | +0.05(+0.56%) |
Dec 18, 2008 | 8.370 | 10.01 | 8.000 | 9.000 | 10,406 | +1.24(+15.98%) |
Dec 17, 2008 | 9.050 | 9.050 | 7.600 | 7.760 | 20,303 | -1.17(-13.10%) |
Dec 16, 2008 | 9.150 | 9.500 | 8.800 | 8.930 | 12,388 | -0.22(-2.41%) |
Dec 15, 2008 | 10.13 | 10.48 | 9.150 | 9.150 | 11,220 | -1.85(-16.82%) |
Dec 12, 2008 | 10.24 | 11.00 | 10.20 | 11.00 | 4,763 | +0.60(+5.77%) |
Dec 11, 2008 | 10.99 | 10.99 | 10.40 | 10.40 | 1,653 | -0.39(-3.61%) |
Dec 10, 2008 | 10.15 | 11.16 | 10.13 | 10.79 | 10,922 | +0.69(+6.83%) |
Dec 09, 2008 | 10.20 | 10.30 | 9.910 | 10.10 | 1,400 | +0.04(+0.40%) |
Dec 08, 2008 | 10.69 | 10.69 | 9.540 | 10.06 | 10,739 | +0.16(+1.62%) |
Dec 05, 2008 | 9.950 | 10.10 | 9.900 | 9.900 | 1,135 | +0.05(+0.51%) |
Dec 04, 2008 | 9.550 | 10.00 | 9.340 | 9.850 | 6,910 | +0.10(+1.03%) |
Dec 03, 2008 | 9.550 | 9.950 | 9.284 | 9.750 | 1,375 | -0.07(-0.71%) |
Dec 02, 2008 | 9.350 | 10.00 | 9.350 | 9.820 | 1,400 | +0.13(+1.34%) |
Dec 01, 2008 | 9.620 | 10.28 | 9.450 | 9.690 | 2,486 | -0.31(-3.10%) |
Nov 28, 2008 | 9.610 | 10.000 | 9.610 | 10.000 | 1,332 | -0.30(-2.91%) |
Nov 26, 2008 | 9.902 | 10.30 | 9.621 | 10.30 | 2,760 | +0.10(+0.98%) |
Nov 25, 2008 | 9.850 | 10.40 | 9.850 | 10.20 | 1,890 | +0.20(+2.00%) |
Nov 24, 2008 | 9.340 | 10.00 | 9.340 | 10.00 | 4,100 | +0.66(+7.07%) |
Nov 21, 2008 | 9.250 | 9.340 | 9.250 | 9.340 | 1,370 | +0.09(+0.97%) |
Nov 20, 2008 | 9.260 | 9.670 | 9.250 | 9.250 | 5,300 | -0.10(-1.07%) |
Nov 19, 2008 | 10.05 | 10.10 | 9.340 | 9.350 | 4,400 | -0.65(-6.50%) |
Nov 18, 2008 | 10.18 | 10.55 | 10.00 | 10.00 | 1,000 | -0.80(-7.41%) |
Nov 17, 2008 | 11.15 | 11.25 | 9.720 | 10.80 | 7,804 | -0.01(-0.09%) |
Nov 14, 2008 | 11.00 | 11.00 | 10.81 | 10.81 | 0 | -0.49(-4.34%) |
Nov 13, 2008 | 11.70 | 11.70 | 10.05 | 11.30 | 3,500 | -0.61(-5.12%) |
Nov 12, 2008 | 13.00 | 13.00 | 11.91 | 11.91 | 3,250 | -0.20(-1.65%) |
Nov 11, 2008 | 12.20 | 12.45 | 11.33 | 12.11 | 11,449 | +0.80(+7.08%) |
Nov 07, 2008 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 11.23 | 11.48 | 11.12 | 11.31 | 5,015 | +0.01(+0.08%) |
Nov 05, 2008 | 11.22 | 11.57 | 10.90 | 11.30 | 1,811 | -0.30(-2.59%) |
Nov 04, 2008 | 10.80 | 11.60 | 10.80 | 11.60 | 3,670 | +1.00(+9.43%) |
Nov 03, 2008 | 11.00 | 11.00 | 10.10 | 10.60 | 4,014 | -0.65(-5.78%) |
Oct 31, 2008 | 11.25 | 11.30 | 11.00 | 11.25 | 1,850 | +0.25(+2.27%) |
Oct 30, 2008 | 10.90 | 11.00 | 10.10 | 11.00 | 1,700 | +0.00(+0.00%) |
Oct 29, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 800 | -0.20(-1.79%) |
Oct 28, 2008 | 11.00 | 11.40 | 10.65 | 11.20 | 1,550 | +0.26(+2.38%) |
Oct 27, 2008 | 10.96 | 10.96 | 10.94 | 10.94 | 200 | +0.08(+0.74%) |
Oct 24, 2008 | 11.25 | 11.25 | 10.20 | 10.86 | 3,200 | -0.64(-5.57%) |
Oct 23, 2008 | 11.45 | 11.50 | 11.05 | 11.50 | 1,350 | +0.25(+2.22%) |
Oct 22, 2008 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.10(+0.90%) |
Oct 21, 2008 | 10.57 | 11.15 | 10.57 | 11.15 | 412 | -0.10(-0.89%) |
Oct 20, 2008 | 10.90 | 11.65 | 10.70 | 11.25 | 1,400 | +0.20(+1.81%) |
Oct 17, 2008 | 11.05 | 12.20 | 10.49 | 11.05 | 0 | -0.05(-0.45%) |
Oct 16, 2008 | 10.60 | 11.10 | 10.25 | 11.10 | 3,411 | +1.15(+11.55%) |
Oct 15, 2008 | 12.30 | 12.30 | 9.950 | 9.950 | 3,100 | -2.34(-19.04%) |
Oct 14, 2008 | 11.01 | 12.29 | 10.03 | 12.29 | 5,473 | +2.09(+20.49%) |
Oct 13, 2008 | 8.460 | 10.20 | 8.460 | 10.20 | 8,200 | +1.50(+17.24%) |
Oct 10, 2008 | 9.250 | 9.750 | 8.600 | 8.700 | 5,198 | -1.19(-12.03%) |
Oct 09, 2008 | 9.450 | 10.00 | 9.450 | 9.890 | 3,977 | +0.64(+6.92%) |
Oct 08, 2008 | 9.500 | 9.750 | 9.250 | 9.250 | 2,082 | -0.10(-1.07%) |
Oct 07, 2008 | 10.25 | 10.45 | 9.350 | 9.350 | 3,407 | -0.89(-8.69%) |
Oct 06, 2008 | 11.06 | 11.06 | 9.485 | 10.24 | 3,234 | -1.16(-10.18%) |
Oct 03, 2008 | 12.40 | 12.40 | 11.40 | 11.40 | 0 | -0.60(-5.00%) |
Oct 02, 2008 | 13.40 | 14.55 | 12.00 | 12.00 | 8,300 | -1.60(-11.76%) |
Oct 01, 2008 | 13.00 | 13.65 | 12.75 | 13.60 | 2,500 | +0.60(+4.62%) |
Sep 30, 2008 | 12.37 | 13.40 | 11.05 | 13.00 | 6,990 | +1.55(+13.54%) |
Sep 29, 2008 | 12.19 | 13.05 | 11.45 | 11.45 | 4,758 | -1.94(-14.49%) |
Sep 26, 2008 | 12.27 | 13.39 | 12.27 | 13.39 | 0 | +0.09(+0.68%) |
Sep 25, 2008 | 13.30 | 13.30 | 13.30 | 13.30 | 300 | +0.01(+0.08%) |
Sep 24, 2008 | 13.29 | 13.29 | 13.29 | 13.29 | 100 | -0.28(-2.03%) |
Sep 23, 2008 | 13.00 | 13.56 | 13.00 | 13.56 | 2,100 | +0.87(+6.81%) |
Sep 22, 2008 | 13.01 | 13.28 | 12.63 | 12.70 | 4,655 | -0.78(-5.79%) |
Sep 19, 2008 | 12.05 | 13.55 | 12.05 | 13.48 | 0 | +2.08(+18.25%) |
Sep 18, 2008 | 12.81 | 12.81 | 11.05 | 11.40 | 9,653 | -1.85(-13.96%) |
Sep 17, 2008 | 14.05 | 14.05 | 12.75 | 13.25 | 4,987 | -0.80(-5.69%) |
Sep 16, 2008 | 15.30 | 15.30 | 14.04 | 14.05 | 4,430 | -1.69(-10.74%) |
Sep 15, 2008 | 16.51 | 16.70 | 15.01 | 15.74 | 12,563 | -1.20(-7.08%) |
Sep 12, 2008 | 16.48 | 17.05 | 16.47 | 16.94 | 3,204 | +0.29(+1.74%) |
Sep 11, 2008 | 15.64 | 17.20 | 15.64 | 16.65 | 41,833 | +0.89(+5.65%) |
Sep 10, 2008 | 14.81 | 15.80 | 14.44 | 15.76 | 24,993 | +1.30(+8.99%) |
Sep 09, 2008 | 13.22 | 14.95 | 13.22 | 14.46 | 17,170 | +1.42(+10.89%) |
Sep 08, 2008 | 12.10 | 13.50 | 12.10 | 13.04 | 11,304 | +1.48(+12.80%) |
Sep 05, 2008 | 11.40 | 11.56 | 11.10 | 11.56 | 0 | +0.06(+0.52%) |
Sep 04, 2008 | 11.75 | 12.00 | 11.15 | 11.50 | 3,175 | -0.36(-3.04%) |
Sep 03, 2008 | 12.32 | 12.85 | 11.55 | 11.86 | 5,570 | -0.69(-5.50%) |