Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.615 | 9.247 | 8.615 | 9.062 | 43,818 | +0.45(+5.19%) |
Aug 28, 2009 | 8.473 | 8.652 | 8.430 | 8.615 | 36,645 | +0.22(+2.57%) |
Aug 27, 2009 | 8.168 | 8.399 | 8.168 | 8.399 | 20,673 | +0.23(+2.83%) |
Aug 26, 2009 | 7.789 | 8.177 | 7.789 | 8.168 | 100,659 | +0.15(+1.92%) |
Aug 25, 2009 | 7.949 | 8.014 | 7.754 | 8.014 | 22,214 | +0.18(+2.36%) |
Aug 24, 2009 | 7.737 | 7.854 | 7.659 | 7.829 | 41,913 | +0.25(+3.25%) |
Aug 21, 2009 | 7.653 | 8.076 | 7.582 | 7.582 | 42,695 | -0.08(-1.01%) |
Aug 20, 2009 | 7.518 | 7.659 | 7.491 | 7.659 | 11,047 | +0.15(+2.05%) |
Aug 19, 2009 | 7.548 | 7.552 | 7.475 | 7.505 | 6,245 | -0.03(-0.38%) |
Aug 18, 2009 | 7.475 | 7.552 | 7.475 | 7.534 | 8,763 | +0.14(+1.84%) |
Aug 17, 2009 | 7.468 | 7.475 | 7.320 | 7.397 | 13,220 | -0.26(-3.42%) |
Aug 14, 2009 | 7.659 | 7.659 | 7.425 | 7.659 | 13,756 | +0.02(+0.20%) |
Aug 13, 2009 | 7.644 | 7.644 | 7.555 | 7.644 | 23,424 | +0.06(+0.81%) |
Aug 12, 2009 | 7.659 | 7.706 | 7.582 | 7.582 | 26,100 | -0.02(-0.32%) |
Aug 11, 2009 | 7.582 | 7.706 | 7.548 | 7.607 | 31,622 | +0.01(+0.10%) |
Aug 10, 2009 | 7.786 | 7.909 | 7.552 | 7.599 | 25,682 | -0.00(-0.04%) |
Aug 07, 2009 | 7.552 | 7.808 | 7.545 | 7.602 | 38,315 | +0.05(+0.67%) |
Aug 06, 2009 | 7.598 | 7.598 | 7.305 | 7.552 | 38,234 | +0.00(+0.00%) |
Aug 05, 2009 | 7.709 | 7.709 | 7.505 | 7.552 | 77,105 | -0.21(-2.75%) |
Aug 04, 2009 | 7.980 | 7.980 | 7.598 | 7.765 | 34,536 | +0.08(+1.02%) |
Aug 03, 2009 | 7.511 | 7.690 | 7.465 | 7.687 | 66,632 | +0.33(+4.44%) |
Jul 31, 2009 | 7.413 | 7.456 | 7.357 | 7.360 | 19,599 | -0.04(-0.50%) |
Jul 30, 2009 | 7.545 | 7.545 | 7.354 | 7.397 | 14,275 | +0.05(+0.63%) |
Jul 29, 2009 | 7.397 | 7.428 | 7.305 | 7.351 | 97,006 | -0.05(-0.62%) |
Jul 28, 2009 | 7.548 | 7.548 | 7.277 | 7.397 | 12,987 | +0.00(+0.00%) |
Jul 27, 2009 | 7.397 | 7.552 | 7.388 | 7.397 | 19,044 | +0.08(+1.05%) |
Jul 24, 2009 | 7.391 | 7.675 | 7.320 | 7.320 | 73,257 | -0.08(-1.04%) |
Jul 23, 2009 | 7.185 | 7.397 | 7.185 | 7.397 | 21,438 | +0.12(+1.60%) |
Jul 22, 2009 | 7.222 | 7.281 | 7.120 | 7.281 | 5,839 | +0.19(+2.66%) |
Jul 21, 2009 | 7.083 | 7.243 | 7.083 | 7.092 | 16,877 | +0.00(+0.04%) |
Jul 20, 2009 | 7.367 | 7.367 | 7.089 | 7.089 | 29,471 | -0.03(-0.43%) |
Jul 17, 2009 | 7.425 | 7.425 | 7.120 | 7.120 | 2,271 | -0.25(-3.35%) |
Jul 16, 2009 | 7.095 | 7.367 | 7.095 | 7.367 | 10,609 | +0.05(+0.63%) |
Jul 15, 2009 | 6.997 | 7.567 | 6.972 | 7.320 | 34,299 | +0.32(+4.63%) |
Jul 14, 2009 | 7.092 | 7.169 | 6.981 | 6.997 | 27,739 | -0.13(-1.82%) |
Jul 13, 2009 | 7.397 | 7.397 | 7.117 | 7.126 | 6,144 | -0.27(-3.67%) |
Jul 10, 2009 | 7.475 | 7.475 | 7.151 | 7.397 | 18,833 | -0.17(-2.24%) |
Jul 09, 2009 | 7.706 | 7.706 | 7.475 | 7.567 | 28,576 | -0.15(-1.93%) |
Jul 08, 2009 | 8.051 | 8.125 | 7.706 | 7.716 | 25,111 | -0.31(-3.83%) |
Jul 07, 2009 | 8.017 | 8.023 | 8.014 | 8.023 | 5,515 | -0.07(-0.88%) |
Jul 06, 2009 | 8.248 | 8.538 | 8.091 | 8.094 | 11,014 | -0.12(-1.46%) |
Jul 02, 2009 | 8.285 | 8.344 | 8.214 | 8.214 | 6,488 | -0.09(-1.04%) |
Jul 01, 2009 | 8.362 | 8.362 | 8.288 | 8.301 | 2,271 | +0.02(+0.19%) |
Jun 30, 2009 | 8.307 | 8.374 | 8.285 | 8.285 | 9,570 | -0.15(-1.75%) |
Jun 29, 2009 | 8.359 | 8.435 | 8.336 | 8.433 | 4,866 | +0.11(+1.33%) |
Jun 26, 2009 | 8.322 | 8.322 | 8.322 | 8.322 | 324 | -0.04(-0.52%) |
Jun 25, 2009 | 8.612 | 8.615 | 8.365 | 8.365 | 13,788 | +0.00(+0.02%) |
Jun 24, 2009 | 8.325 | 8.639 | 8.325 | 8.364 | 6,852 | +0.03(+0.41%) |
Jun 23, 2009 | 8.325 | 8.538 | 8.322 | 8.330 | 12,328 | -0.04(-0.46%) |
Jun 22, 2009 | 8.368 | 8.383 | 8.368 | 8.368 | 2,919 | +0.01(+0.11%) |
Jun 19, 2009 | 8.476 | 8.497 | 8.359 | 8.359 | 6,641 | -0.12(-1.38%) |
Jun 18, 2009 | 8.439 | 8.538 | 8.322 | 8.476 | 17,519 | -0.01(-0.14%) |
Jun 17, 2009 | 8.538 | 8.538 | 8.488 | 8.488 | 5,139 | -0.03(-0.41%) |
Jun 16, 2009 | 8.384 | 8.544 | 8.368 | 8.522 | 9,100 | +0.03(+0.36%) |
Jun 15, 2009 | 8.522 | 8.538 | 8.399 | 8.492 | 19,706 | -0.06(-0.72%) |
Jun 12, 2009 | 8.624 | 8.691 | 8.421 | 8.553 | 9,882 | -0.07(-0.82%) |
Jun 11, 2009 | 8.630 | 8.646 | 8.600 | 8.624 | 10,381 | +0.13(+1.56%) |
Jun 10, 2009 | 8.507 | 8.610 | 8.331 | 8.492 | 4,866 | +0.12(+1.44%) |
Jun 09, 2009 | 8.522 | 8.749 | 8.350 | 8.371 | 18,629 | -0.14(-1.59%) |
Jun 08, 2009 | 8.741 | 8.741 | 8.476 | 8.507 | 13,756 | -0.35(-4.00%) |
Jun 05, 2009 | 8.923 | 8.923 | 8.726 | 8.862 | 11,640 | -0.06(-0.69%) |
Jun 04, 2009 | 8.723 | 8.923 | 8.630 | 8.923 | 12,896 | +0.20(+2.30%) |
Jun 03, 2009 | 8.630 | 8.754 | 8.476 | 8.723 | 10,317 | -0.04(-0.42%) |
Jun 02, 2009 | 8.821 | 8.821 | 8.572 | 8.760 | 3,244 | -0.10(-1.15%) |
Jun 01, 2009 | 8.821 | 8.862 | 8.322 | 8.861 | 17,681 | +0.42(+4.93%) |
May 29, 2009 | 8.137 | 8.461 | 8.109 | 8.445 | 17,600 | +0.31(+3.79%) |
May 28, 2009 | 8.017 | 8.137 | 8.017 | 8.137 | 6,488 | +0.06(+0.76%) |
May 27, 2009 | 8.445 | 8.445 | 8.020 | 8.076 | 13,421 | -0.39(-4.64%) |
May 22, 2009 | 8.470 | 8.469 | 8.469 | 8.469 | 13,626 | +0.04(+0.46%) |
May 21, 2009 | 8.544 | 8.661 | 8.350 | 8.430 | 82,312 | -0.02(-0.25%) |
May 20, 2009 | 8.578 | 8.578 | 8.368 | 8.452 | 28,394 | -0.23(-2.70%) |
May 19, 2009 | 8.590 | 8.766 | 8.368 | 8.686 | 36,346 | -0.02(-0.24%) |
May 18, 2009 | 8.467 | 8.707 | 8.402 | 8.707 | 9,775 | +0.07(+0.86%) |
May 15, 2009 | 8.966 | 9.070 | 8.633 | 8.633 | 41,547 | -0.55(-5.94%) |
May 14, 2009 | 8.815 | 9.179 | 8.815 | 9.179 | 8,110 | +0.36(+4.13%) |
May 13, 2009 | 8.791 | 9.247 | 8.791 | 8.815 | 8,759 | -0.55(-5.92%) |
May 12, 2009 | 9.093 | 9.555 | 9.093 | 9.370 | 6,650 | +0.35(+3.93%) |
May 11, 2009 | 9.401 | 9.407 | 9.016 | 9.016 | 8,435 | -0.66(-6.85%) |
May 08, 2009 | 9.247 | 9.678 | 9.204 | 9.678 | 10,735 | +0.59(+6.55%) |
May 07, 2009 | 8.707 | 9.293 | 8.677 | 9.083 | 7,786 | +0.41(+4.73%) |
May 06, 2009 | 8.507 | 8.674 | 8.507 | 8.674 | 8,597 | +0.12(+1.44%) |
May 05, 2009 | 8.375 | 8.584 | 8.375 | 8.550 | 10,709 | -0.08(-0.93%) |
May 04, 2009 | 8.630 | 8.630 | 8.533 | 8.630 | 28,543 | +0.22(+2.56%) |
May 01, 2009 | 8.544 | 8.707 | 8.399 | 8.415 | 9,337 | -0.03(-0.38%) |
Apr 30, 2009 | 8.544 | 8.642 | 8.410 | 8.447 | 4,337 | -0.11(-1.24%) |
Apr 29, 2009 | 8.445 | 8.646 | 8.445 | 8.553 | 1,622 | +0.09(+1.06%) |
Apr 28, 2009 | 8.140 | 8.689 | 8.140 | 8.464 | 14,729 | -0.09(-1.04%) |
Apr 27, 2009 | 8.331 | 8.553 | 8.328 | 8.553 | 8,149 | +0.20(+2.43%) |
Apr 24, 2009 | 8.618 | 8.618 | 8.350 | 8.350 | 3,406 | +0.03(+0.34%) |
Apr 23, 2009 | 8.347 | 8.356 | 8.322 | 8.322 | 6,034 | -0.02(-0.19%) |
Apr 22, 2009 | 8.328 | 8.584 | 8.322 | 8.338 | 11,777 | +0.01(+0.15%) |
Apr 21, 2009 | 8.507 | 8.908 | 8.322 | 8.325 | 13,204 | -0.03(-0.33%) |
Apr 20, 2009 | 8.633 | 8.633 | 8.353 | 8.353 | 8,759 | -0.15(-1.81%) |
Apr 17, 2009 | 8.476 | 8.584 | 8.399 | 8.507 | 24,355 | -0.08(-0.90%) |
Apr 16, 2009 | 8.744 | 8.744 | 8.584 | 8.584 | 6,005 | +0.07(+0.87%) |
Apr 15, 2009 | 8.153 | 8.760 | 7.952 | 8.510 | 32,884 | +0.34(+4.19%) |
Apr 14, 2009 | 8.145 | 8.334 | 8.014 | 8.168 | 5,022 | -0.08(-0.97%) |
Apr 13, 2009 | 8.476 | 8.996 | 8.165 | 8.248 | 16,092 | -0.38(-4.43%) |
Apr 09, 2009 | 9.108 | 9.108 | 8.476 | 8.630 | 17,843 | -0.01(-0.07%) |
Apr 08, 2009 | 8.553 | 8.695 | 8.291 | 8.637 | 16,611 | +0.01(+0.07%) |
Apr 07, 2009 | 8.630 | 8.792 | 8.630 | 8.630 | 6,650 | -0.20(-2.27%) |
Apr 06, 2009 | 8.476 | 8.939 | 8.476 | 8.831 | 8,412 | +0.20(+2.32%) |
Apr 03, 2009 | 8.322 | 8.749 | 8.319 | 8.630 | 2,919 | +0.31(+3.70%) |
Apr 02, 2009 | 8.322 | 8.322 | 8.322 | 8.322 | 973 | +0.00(+0.00%) |
Apr 01, 2009 | 7.716 | 8.384 | 7.716 | 8.322 | 10,177 | +0.22(+2.66%) |
Mar 31, 2009 | 8.630 | 8.630 | 7.737 | 8.106 | 7,786 | +0.40(+5.20%) |
Mar 30, 2009 | 7.709 | 7.965 | 7.644 | 7.706 | 30,065 | -1.00(-11.50%) |
Mar 26, 2009 | 8.322 | 8.784 | 8.322 | 8.707 | 8,039 | +0.59(+7.21%) |
Mar 25, 2009 | 8.214 | 8.492 | 7.860 | 8.122 | 5,190 | +0.26(+3.33%) |
Mar 24, 2009 | 8.892 | 8.892 | 7.860 | 7.860 | 7,786 | -0.34(-4.17%) |
Mar 23, 2009 | 8.939 | 8.939 | 8.202 | 8.202 | 27,752 | -0.02(-0.22%) |
Mar 20, 2009 | 8.584 | 8.630 | 7.881 | 8.220 | 13,512 | -0.03(-0.31%) |
Mar 19, 2009 | 7.783 | 8.245 | 7.767 | 8.245 | 13,373 | +0.54(+7.00%) |
Mar 18, 2009 | 7.814 | 8.091 | 7.089 | 7.706 | 13,950 | +0.02(+0.20%) |
Mar 17, 2009 | 7.854 | 7.958 | 7.336 | 7.690 | 7,462 | -0.53(-6.48%) |
Mar 16, 2009 | 7.561 | 8.245 | 7.561 | 8.223 | 20,981 | +1.01(+14.07%) |
Mar 13, 2009 | 7.367 | 8.146 | 7.089 | 7.209 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.274 | 7.397 | 6.880 | 7.089 | 10,057 | -0.05(-0.65%) |
Mar 11, 2009 | 7.382 | 7.490 | 7.092 | 7.135 | 12,653 | +0.05(+0.65%) |
Mar 10, 2009 | 6.091 | 7.396 | 6.091 | 7.089 | 13,392 | +0.86(+13.78%) |
Mar 09, 2009 | 6.507 | 6.507 | 5.995 | 6.231 | 11,390 | -0.09(-1.40%) |
Mar 06, 2009 | 6.149 | 6.319 | 6.023 | 6.319 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.622 | 6.781 | 6.010 | 6.010 | 7,462 | -0.47(-7.19%) |
Mar 04, 2009 | 6.154 | 6.759 | 5.933 | 6.476 | 11,060 | +0.62(+10.58%) |
Mar 02, 2009 | 6.710 | 6.991 | 5.856 | 5.856 | 23,116 | -1.16(-16.57%) |
Feb 27, 2009 | 7.111 | 7.240 | 6.550 | 7.020 | 0 | -0.22(-3.05%) |
Feb 26, 2009 | 7.188 | 7.851 | 6.319 | 7.240 | 30,107 | +0.20(+2.80%) |
Feb 25, 2009 | 5.625 | 7.043 | 5.573 | 7.043 | 18,982 | +1.42(+25.28%) |
Feb 24, 2009 | 6.165 | 6.165 | 4.623 | 5.622 | 108,754 | -0.54(-8.80%) |
Feb 23, 2009 | 7.539 | 7.767 | 6.149 | 6.165 | 34,724 | -1.08(-14.89%) |
Feb 20, 2009 | 7.706 | 8.137 | 7.015 | 7.243 | 0 | -0.77(-9.62%) |
Feb 19, 2009 | 7.545 | 8.214 | 7.545 | 8.014 | 6,326 | +0.45(+5.95%) |
Feb 18, 2009 | 8.939 | 8.939 | 7.552 | 7.564 | 29,640 | -1.22(-13.89%) |
Feb 17, 2009 | 8.939 | 8.952 | 8.784 | 8.784 | 10,868 | -0.15(-1.72%) |
Feb 13, 2009 | 9.247 | 9.361 | 8.707 | 8.939 | 18,677 | -0.31(-3.33%) |
Feb 12, 2009 | 9.869 | 9.909 | 9.247 | 9.247 | 21,412 | -1.05(-10.18%) |
Feb 11, 2009 | 10.63 | 11.02 | 9.191 | 10.29 | 20,115 | -0.06(-0.59%) |
Feb 10, 2009 | 10.48 | 11.16 | 10.36 | 10.36 | 6,488 | -0.15(-1.47%) |
Feb 09, 2009 | 10.57 | 10.79 | 10.34 | 10.51 | 8,159 | -0.28(-2.57%) |
Feb 06, 2009 | 10.63 | 10.79 | 10.11 | 10.79 | 11,974 | +0.30(+2.85%) |
Feb 05, 2009 | 10.45 | 10.72 | 10.45 | 10.49 | 11,355 | +0.02(+0.24%) |
Feb 04, 2009 | 10.63 | 10.75 | 10.46 | 10.46 | 11,442 | -0.29(-2.72%) |
Feb 03, 2009 | 10.75 | 10.77 | 10.45 | 10.76 | 3,893 | +0.24(+2.32%) |
Feb 02, 2009 | 10.79 | 10.94 | 10.45 | 10.51 | 14,982 | -0.04(-0.41%) |
Jan 30, 2009 | 10.75 | 10.79 | 10.52 | 10.56 | 0 | -0.23(-2.11%) |
Jan 29, 2009 | 10.48 | 10.78 | 10.48 | 10.78 | 15,410 | +0.06(+0.55%) |
Jan 28, 2009 | 10.73 | 11.71 | 10.73 | 10.73 | 25,789 | -0.52(-4.66%) |
Jan 27, 2009 | 11.26 | 11.40 | 10.48 | 11.25 | 30,967 | +0.35(+3.17%) |
Jan 26, 2009 | 11.59 | 11.59 | 10.35 | 10.91 | 33,978 | -0.81(-6.89%) |
Jan 23, 2009 | 11.40 | 11.71 | 11.40 | 11.71 | 2,271 | +0.15(+1.33%) |
Jan 22, 2009 | 11.65 | 11.86 | 11.34 | 11.56 | 6,232 | -0.51(-4.21%) |
Jan 21, 2009 | 12.01 | 12.07 | 12.01 | 12.07 | 2,199 | +0.33(+2.83%) |
Jan 20, 2009 | 11.96 | 12.01 | 11.65 | 11.73 | 3,439 | -0.22(-1.88%) |
Jan 16, 2009 | 11.81 | 11.98 | 11.81 | 11.96 | 0 | +0.11(+0.94%) |
Jan 15, 2009 | 11.52 | 11.99 | 11.52 | 11.85 | 10,219 | -0.17(-1.44%) |
Jan 14, 2009 | 12.33 | 12.33 | 12.02 | 12.02 | 2,595 | -0.23(-1.89%) |
Jan 13, 2009 | 12.87 | 12.94 | 12.02 | 12.25 | 15,738 | -0.42(-3.28%) |
Jan 12, 2009 | 12.72 | 12.72 | 12.64 | 12.67 | 5,353 | +0.06(+0.49%) |
Jan 09, 2009 | 12.96 | 13.08 | 12.54 | 12.61 | 8,458 | -0.34(-2.62%) |
Jan 08, 2009 | 12.94 | 12.95 | 12.93 | 12.95 | 5,064 | +0.31(+2.44%) |
Jan 07, 2009 | 14.49 | 14.49 | 12.37 | 12.64 | 26,169 | -1.62(-11.33%) |
Jan 06, 2009 | 13.75 | 14.25 | 13.32 | 14.25 | 8,921 | +0.55(+4.01%) |
Jan 05, 2009 | 13.10 | 13.72 | 13.10 | 13.70 | 16,812 | +0.65(+4.97%) |
Jan 02, 2009 | 12.87 | 13.25 | 12.60 | 13.05 | 0 | +0.73(+5.91%) |
Jan 01, 2009 | 11.87 | 12.80 | 11.87 | 12.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.87 | 12.80 | 11.87 | 12.33 | 14,486 | +0.15(+1.21%) |
Dec 30, 2008 | 11.88 | 12.23 | 11.87 | 12.18 | 38,364 | +0.13(+1.05%) |
Dec 29, 2008 | 12.08 | 12.32 | 11.83 | 12.05 | 13,551 | -0.04(-0.36%) |
Dec 26, 2008 | 12.27 | 12.48 | 11.81 | 12.09 | 20,598 | -0.20(-1.61%) |
Dec 24, 2008 | 11.56 | 12.32 | 11.25 | 12.29 | 15,053 | +0.81(+7.06%) |
Dec 23, 2008 | 11.19 | 11.52 | 10.96 | 11.48 | 7,487 | -0.10(-0.85%) |
Dec 22, 2008 | 11.40 | 11.71 | 11.10 | 11.58 | 16,520 | +0.27(+2.34%) |
Dec 19, 2008 | 11.28 | 11.69 | 11.04 | 11.31 | 11,196 | -0.14(-1.21%) |
Dec 18, 2008 | 11.25 | 11.56 | 11.22 | 11.45 | 9,136 | +0.15(+1.36%) |
Dec 17, 2008 | 11.67 | 12.40 | 11.30 | 11.30 | 46,563 | -0.34(-2.89%) |
Dec 16, 2008 | 11.72 | 11.74 | 11.56 | 11.64 | 13,301 | -0.23(-1.95%) |
Dec 15, 2008 | 12.33 | 12.60 | 11.57 | 11.87 | 20,582 | -0.31(-2.56%) |
Dec 12, 2008 | 11.99 | 12.69 | 11.99 | 12.18 | 13,288 | -1.06(-8.04%) |
Dec 11, 2008 | 12.72 | 13.25 | 12.49 | 13.24 | 7,462 | +0.70(+5.57%) |
Dec 10, 2008 | 12.39 | 12.56 | 12.28 | 12.54 | 7,916 | +0.30(+2.42%) |
Dec 09, 2008 | 11.97 | 12.25 | 11.79 | 12.25 | 12,685 | -0.07(-0.54%) |
Dec 08, 2008 | 11.56 | 12.63 | 11.56 | 12.32 | 20,017 | +0.93(+8.21%) |
Dec 05, 2008 | 11.99 | 12.02 | 11.10 | 11.38 | 33,319 | -1.13(-9.06%) |
Dec 04, 2008 | 12.64 | 12.64 | 12.03 | 12.51 | 9,801 | -0.35(-2.75%) |
Dec 03, 2008 | 12.87 | 13.23 | 12.87 | 12.87 | 2,271 | -0.85(-6.18%) |
Dec 02, 2008 | 13.07 | 13.72 | 12.79 | 13.72 | 7,212 | +0.50(+3.78%) |
Dec 01, 2008 | 13.25 | 13.53 | 13.10 | 13.22 | 6,975 | -0.03(-0.20%) |
Nov 28, 2008 | 13.25 | 13.25 | 12.79 | 13.24 | 5,839 | -0.26(-1.91%) |
Nov 26, 2008 | 12.87 | 13.56 | 12.80 | 13.50 | 6,569 | +0.92(+7.29%) |
Nov 25, 2008 | 12.87 | 12.87 | 12.58 | 12.58 | 11,030 | -0.19(-1.46%) |
Nov 24, 2008 | 12.72 | 12.87 | 12.33 | 12.77 | 34,987 | +0.36(+2.93%) |
Nov 21, 2008 | 13.50 | 13.79 | 11.71 | 12.41 | 44,908 | -1.09(-8.10%) |
Nov 20, 2008 | 14.31 | 14.56 | 13.50 | 13.50 | 17,032 | -0.82(-5.71%) |
Nov 19, 2008 | 14.79 | 14.79 | 14.31 | 14.32 | 8,159 | -0.32(-2.21%) |
Nov 18, 2008 | 15.03 | 15.03 | 14.64 | 14.64 | 5,800 | -0.38(-2.56%) |
Nov 17, 2008 | 16.03 | 16.03 | 15.03 | 15.03 | 11,958 | -1.30(-7.98%) |
Nov 14, 2008 | 15.40 | 16.34 | 14.95 | 16.33 | 0 | +0.61(+3.87%) |
Nov 13, 2008 | 14.64 | 15.72 | 13.64 | 15.72 | 33,540 | +0.64(+4.22%) |
Nov 12, 2008 | 14.80 | 15.26 | 14.80 | 15.08 | 7,776 | -0.31(-2.01%) |
Nov 11, 2008 | 15.41 | 15.41 | 15.10 | 15.39 | 1,946 | -0.23(-1.50%) |
Nov 10, 2008 | 15.95 | 15.95 | 14.95 | 15.63 | 28,225 | +0.05(+0.30%) |
Nov 07, 2008 | 16.03 | 16.48 | 14.93 | 15.58 | 0 | -0.75(-4.60%) |
Nov 06, 2008 | 15.12 | 16.33 | 14.79 | 16.33 | 20,660 | +0.82(+5.31%) |
Nov 05, 2008 | 16.03 | 16.48 | 15.51 | 15.51 | 8,759 | -0.52(-3.23%) |
Nov 04, 2008 | 16.03 | 16.64 | 15.72 | 16.03 | 11,841 | +0.14(+0.88%) |
Nov 03, 2008 | 16.18 | 16.34 | 15.26 | 15.89 | 41,313 | -0.46(-2.81%) |
Oct 31, 2008 | 15.72 | 16.35 | 15.72 | 16.35 | 9,651 | +0.24(+1.50%) |
Oct 30, 2008 | 16.18 | 16.98 | 16.03 | 16.10 | 27,375 | +0.85(+5.56%) |
Oct 29, 2008 | 14.79 | 16.03 | 14.79 | 15.26 | 29,419 | +0.15(+1.02%) |
Oct 28, 2008 | 15.18 | 15.18 | 14.23 | 15.10 | 18,158 | -0.68(-4.32%) |
Oct 27, 2008 | 16.03 | 16.03 | 15.11 | 15.79 | 17,058 | -0.32(-1.98%) |
Oct 24, 2008 | 16.64 | 16.94 | 15.97 | 16.10 | 17,052 | -0.54(-3.26%) |
Oct 23, 2008 | 17.25 | 17.33 | 16.64 | 16.65 | 8,110 | -0.65(-3.74%) |
Oct 22, 2008 | 18.40 | 18.40 | 16.81 | 17.29 | 26,921 | -1.13(-6.15%) |
Oct 21, 2008 | 17.97 | 19.73 | 17.88 | 18.43 | 12,571 | +0.32(+1.76%) |
Oct 20, 2008 | 17.18 | 18.49 | 17.18 | 18.11 | 29,887 | +1.25(+7.40%) |
Oct 17, 2008 | 16.49 | 16.89 | 16.34 | 16.86 | 11,507 | +0.74(+4.59%) |
Oct 16, 2008 | 15.72 | 16.94 | 15.72 | 16.12 | 10,901 | +0.03(+0.19%) |
Oct 15, 2008 | 16.22 | 16.48 | 15.72 | 16.09 | 20,183 | +0.06(+0.34%) |
Oct 14, 2008 | 16.34 | 17.05 | 15.89 | 16.03 | 39,629 | -0.06(-0.34%) |
Oct 13, 2008 | 14.18 | 17.26 | 13.89 | 16.09 | 66,194 | +2.91(+22.08%) |
Oct 10, 2008 | 13.20 | 14.02 | 11.72 | 13.18 | 82,140 | -0.84(-6.02%) |
Oct 09, 2008 | 13.47 | 15.32 | 13.25 | 14.02 | 61,435 | +0.55(+4.12%) |
Oct 08, 2008 | 13.98 | 13.98 | 11.81 | 13.47 | 103,495 | -1.09(-7.51%) |
Oct 07, 2008 | 14.58 | 15.10 | 14.21 | 14.56 | 113,338 | -0.23(-1.56%) |
Oct 06, 2008 | 16.03 | 16.18 | 14.02 | 14.79 | 157,017 | -1.85(-11.11%) |
Oct 03, 2008 | 17.11 | 17.69 | 16.34 | 16.64 | 0 | +0.46(+2.82%) |
Oct 02, 2008 | 19.88 | 19.88 | 16.19 | 16.19 | 46,284 | -3.18(-16.44%) |
Oct 01, 2008 | 19.42 | 19.56 | 18.81 | 19.37 | 16,442 | +0.03(+0.16%) |
Sep 30, 2008 | 20.44 | 21.35 | 19.11 | 19.34 | 37,193 | -1.16(-5.64%) |
Sep 29, 2008 | 21.58 | 22.30 | 20.34 | 20.50 | 38,546 | -1.36(-6.21%) |
Sep 26, 2008 | 21.73 | 21.98 | 21.27 | 21.85 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.58 | 21.89 | 21.54 | 21.58 | 22,184 | -0.31(-1.41%) |
Sep 24, 2008 | 21.88 | 22.03 | 21.73 | 21.88 | 22,729 | +0.22(+1.00%) |
Sep 23, 2008 | 21.75 | 22.04 | 21.64 | 21.67 | 16,062 | -0.07(-0.33%) |
Sep 22, 2008 | 21.24 | 22.04 | 21.24 | 21.74 | 27,194 | +0.78(+3.73%) |
Sep 19, 2008 | 19.73 | 21.73 | 19.73 | 20.96 | 0 | +0.70(+3.47%) |
Sep 18, 2008 | 19.74 | 20.30 | 19.11 | 20.26 | 17,548 | +0.96(+4.98%) |
Sep 17, 2008 | 18.80 | 19.54 | 18.80 | 19.30 | 29,406 | +0.11(+0.55%) |
Sep 16, 2008 | 20.51 | 20.51 | 18.49 | 19.19 | 52,179 | -1.79(-8.51%) |
Sep 15, 2008 | 20.42 | 20.97 | 20.42 | 20.97 | 28,874 | +0.04(+0.18%) |
Sep 12, 2008 | 20.65 | 20.94 | 20.43 | 20.94 | 13,950 | +0.22(+1.06%) |
Sep 11, 2008 | 20.81 | 21.02 | 20.52 | 20.72 | 13,464 | -0.53(-2.49%) |
Sep 10, 2008 | 21.27 | 21.30 | 20.34 | 21.24 | 44,798 | -0.05(-0.25%) |
Sep 09, 2008 | 22.04 | 22.19 | 21.30 | 21.30 | 32,826 | -0.91(-4.08%) |
Sep 08, 2008 | 21.73 | 22.35 | 21.62 | 22.20 | 24,378 | +0.29(+1.34%) |
Sep 05, 2008 | 22.31 | 22.59 | 20.58 | 21.91 | 0 | -0.70(-3.11%) |
Sep 04, 2008 | 21.76 | 22.61 | 21.40 | 22.61 | 45,200 | +1.28(+6.01%) |
Sep 03, 2008 | 22.88 | 23.09 | 21.33 | 21.33 | 26,782 | -1.62(-7.08%) |