Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.25 | 10.26 | 9.970 | 9.980 | 105,816 | -0.32(-3.11%) |
Aug 28, 2009 | 10.11 | 10.32 | 10.10 | 10.30 | 118,056 | +0.23(+2.28%) |
Aug 27, 2009 | 10.25 | 10.26 | 9.940 | 10.07 | 155,978 | -0.20(-1.95%) |
Aug 26, 2009 | 10.41 | 10.46 | 10.20 | 10.27 | 97,063 | -0.19(-1.82%) |
Aug 25, 2009 | 10.40 | 10.64 | 10.40 | 10.46 | 100,953 | +0.01(+0.10%) |
Aug 24, 2009 | 10.71 | 10.83 | 10.40 | 10.45 | 95,080 | -0.14(-1.32%) |
Aug 21, 2009 | 10.40 | 10.65 | 10.40 | 10.59 | 128,060 | +0.29(+2.82%) |
Aug 20, 2009 | 10.10 | 10.38 | 10.10 | 10.30 | 375,657 | +0.16(+1.58%) |
Aug 19, 2009 | 10.25 | 10.25 | 10.10 | 10.14 | 102,708 | -0.21(-2.03%) |
Aug 18, 2009 | 10.24 | 10.40 | 10.20 | 10.35 | 72,768 | +0.10(+0.97%) |
Aug 17, 2009 | 10.37 | 10.42 | 10.10 | 10.25 | 160,227 | -0.51(-4.74%) |
Aug 14, 2009 | 11.19 | 11.25 | 10.75 | 10.76 | 177,523 | -0.33(-2.98%) |
Aug 13, 2009 | 10.75 | 11.13 | 10.75 | 11.09 | 281,643 | +0.41(+3.84%) |
Aug 12, 2009 | 10.50 | 10.89 | 10.50 | 10.68 | 1,242,760 | +0.10(+0.95%) |
Aug 11, 2009 | 10.82 | 10.96 | 10.52 | 10.58 | 187,640 | -0.24(-2.22%) |
Aug 10, 2009 | 11.19 | 11.19 | 10.80 | 10.82 | 526,710 | -0.38(-3.39%) |
Aug 07, 2009 | 11.51 | 11.51 | 11.10 | 11.20 | 669,674 | -0.14(-1.23%) |
Aug 06, 2009 | 10.75 | 11.47 | 10.71 | 11.34 | 505,916 | +0.67(+6.28%) |
Aug 05, 2009 | 10.50 | 11.13 | 10.40 | 10.67 | 621,805 | +0.19(+1.81%) |
Aug 04, 2009 | 10.90 | 10.90 | 10.36 | 10.48 | 527,622 | -0.37(-3.41%) |
Aug 03, 2009 | 10.50 | 10.93 | 10.14 | 10.85 | 773,685 | +0.43(+4.13%) |
Jul 31, 2009 | 10.02 | 10.42 | 10.02 | 10.42 | 118,504 | +0.28(+2.76%) |
Jul 30, 2009 | 10.15 | 10.25 | 9.991 | 10.14 | 283,637 | +0.14(+1.40%) |
Jul 29, 2009 | 9.940 | 10.07 | 9.870 | 10.00 | 80,537 | -0.04(-0.40%) |
Jul 28, 2009 | 9.890 | 10.10 | 9.770 | 10.04 | 350,438 | +0.05(+0.50%) |
Jul 27, 2009 | 10.06 | 10.19 | 9.930 | 9.990 | 138,877 | +0.04(+0.40%) |
Jul 24, 2009 | 10.02 | 10.10 | 9.870 | 9.950 | 806 | +0.05(+0.51%) |
Jul 23, 2009 | 9.900 | 10.00 | 9.830 | 9.900 | 285,141 | -0.05(-0.50%) |
Jul 22, 2009 | 9.670 | 9.980 | 9.550 | 9.950 | 136,352 | +0.28(+2.90%) |
Jul 21, 2009 | 9.580 | 9.740 | 9.500 | 9.670 | 221,483 | +0.07(+0.73%) |
Jul 20, 2009 | 9.730 | 9.800 | 9.420 | 9.600 | 297,556 | -0.06(-0.62%) |
Jul 17, 2009 | 9.540 | 9.660 | 9.300 | 9.660 | 400,931 | +0.16(+1.68%) |
Jul 16, 2009 | 9.440 | 9.690 | 9.320 | 9.500 | 365,818 | +0.12(+1.28%) |
Jul 15, 2009 | 9.130 | 9.550 | 9.080 | 9.380 | 487,612 | +0.35(+3.88%) |
Jul 14, 2009 | 8.480 | 9.120 | 8.480 | 9.030 | 359,016 | +0.58(+6.86%) |
Jul 13, 2009 | 8.340 | 8.480 | 8.290 | 8.450 | 135,730 | +0.29(+3.55%) |
Jul 10, 2009 | 8.110 | 8.240 | 8.060 | 8.160 | 110,993 | +0.13(+1.62%) |
Jul 09, 2009 | 7.850 | 8.060 | 7.520 | 8.030 | 302,311 | +0.23(+2.95%) |
Jul 08, 2009 | 8.380 | 8.480 | 7.650 | 7.800 | 319,974 | -0.43(-5.22%) |
Jul 07, 2009 | 8.900 | 8.930 | 8.190 | 8.230 | 196,314 | -0.70(-7.84%) |
Jul 06, 2009 | 9.180 | 9.290 | 8.850 | 8.930 | 240,604 | -0.43(-4.59%) |
Jul 02, 2009 | 9.120 | 9.360 | 8.830 | 9.360 | 239,387 | +0.21(+2.30%) |
Jul 01, 2009 | 8.940 | 9.250 | 8.940 | 9.150 | 132,806 | +0.24(+2.69%) |
Jun 30, 2009 | 9.240 | 9.300 | 8.740 | 8.910 | 497,795 | -0.24(-2.62%) |
Jun 29, 2009 | 9.170 | 9.200 | 9.000 | 9.150 | 474,786 | +0.15(+1.67%) |
Jun 26, 2009 | 9.080 | 9.096 | 8.950 | 9.000 | 106,663 | -0.05(-0.55%) |
Jun 25, 2009 | 9.110 | 9.210 | 8.980 | 9.050 | 288,376 | +0.13(+1.46%) |
Jun 24, 2009 | 8.600 | 8.920 | 8.600 | 8.920 | 153,017 | +0.41(+4.82%) |
Jun 23, 2009 | 8.870 | 8.880 | 8.330 | 8.510 | 258,933 | -0.43(-4.81%) |
Jun 22, 2009 | 9.150 | 9.260 | 8.920 | 8.940 | 226,631 | -0.30(-3.25%) |
Jun 19, 2009 | 9.290 | 9.660 | 9.110 | 9.240 | 312,975 | +0.00(+0.00%) |
Jun 18, 2009 | 8.990 | 9.280 | 8.900 | 9.240 | 253,435 | +0.31(+3.47%) |
Jun 17, 2009 | 8.860 | 8.960 | 8.650 | 8.930 | 110,932 | -0.06(-0.67%) |
Jun 16, 2009 | 8.770 | 9.140 | 8.770 | 8.990 | 283,831 | +0.39(+4.53%) |
Jun 15, 2009 | 8.590 | 8.700 | 8.090 | 8.600 | 292,700 | -0.20(-2.27%) |
Jun 12, 2009 | 8.800 | 8.900 | 8.670 | 8.800 | 264,371 | -0.06(-0.68%) |
Jun 11, 2009 | 8.900 | 9.070 | 8.850 | 8.860 | 103,272 | -0.10(-1.12%) |
Jun 10, 2009 | 9.260 | 9.310 | 8.720 | 8.960 | 254,975 | -0.18(-1.97%) |
Jun 09, 2009 | 9.030 | 9.150 | 8.880 | 9.140 | 180,176 | +0.17(+1.90%) |
Jun 08, 2009 | 9.150 | 9.250 | 8.890 | 8.970 | 993,259 | -0.60(-6.27%) |
Jun 05, 2009 | 9.820 | 10.07 | 9.230 | 9.570 | 595,561 | -0.24(-2.45%) |
Jun 04, 2009 | 9.900 | 10.00 | 9.740 | 9.810 | 235,203 | -0.17(-1.70%) |
Jun 03, 2009 | 10.31 | 10.31 | 9.880 | 9.980 | 163,096 | -0.24(-2.35%) |
Jun 02, 2009 | 10.19 | 10.39 | 10.00 | 10.22 | 419,978 | +0.23(+2.30%) |
Jun 01, 2009 | 10.21 | 10.21 | 9.890 | 9.990 | 203,254 | +0.11(+1.11%) |
May 29, 2009 | 9.800 | 9.930 | 9.650 | 9.880 | 235,051 | +0.08(+0.82%) |
May 28, 2009 | 9.600 | 9.990 | 9.600 | 9.800 | 332,119 | +0.17(+1.77%) |
May 27, 2009 | 9.560 | 9.950 | 9.460 | 9.630 | 567,378 | +0.40(+4.33%) |
May 26, 2009 | 8.730 | 9.260 | 8.730 | 9.230 | 273,881 | +0.44(+5.01%) |
May 22, 2009 | 8.970 | 9.100 | 8.790 | 8.790 | 151,701 | -0.09(-1.01%) |
May 21, 2009 | 8.900 | 8.980 | 8.630 | 8.880 | 338,980 | -0.31(-3.37%) |
May 20, 2009 | 9.510 | 9.730 | 9.090 | 9.190 | 240,121 | -0.08(-0.86%) |
May 19, 2009 | 9.390 | 9.770 | 9.110 | 9.270 | 254,770 | -0.10(-1.07%) |
May 18, 2009 | 8.880 | 9.380 | 8.800 | 9.370 | 164,876 | +0.50(+5.64%) |
May 15, 2009 | 9.100 | 9.260 | 8.770 | 8.870 | 202,425 | -0.41(-4.42%) |
May 14, 2009 | 9.680 | 9.720 | 9.120 | 9.280 | 231,935 | -0.22(-2.32%) |
May 13, 2009 | 9.700 | 9.700 | 9.220 | 9.500 | 1,997,888 | -0.50(-5.00%) |
May 12, 2009 | 10.19 | 10.23 | 9.630 | 10.00 | 267,402 | +0.10(+1.01%) |
May 11, 2009 | 9.920 | 10.23 | 9.330 | 9.900 | 556,834 | -0.66(-6.25%) |
May 08, 2009 | 9.690 | 10.63 | 9.630 | 10.56 | 421,879 | +1.05(+11.04%) |
May 07, 2009 | 10.30 | 10.86 | 9.340 | 9.510 | 808,759 | -0.55(-5.47%) |
May 06, 2009 | 9.500 | 10.48 | 9.500 | 10.06 | 899,805 | +0.89(+9.71%) |
May 05, 2009 | 9.310 | 9.700 | 9.110 | 9.170 | 652,692 | +0.31(+3.50%) |
May 04, 2009 | 9.000 | 9.440 | 8.740 | 8.860 | 1,394,938 | +0.06(+0.68%) |
May 01, 2009 | 7.390 | 9.320 | 7.380 | 8.800 | 2,449,731 | +1.36(+18.28%) |
Apr 30, 2009 | 7.590 | 7.600 | 7.330 | 7.440 | 884,854 | -0.01(-0.13%) |
Apr 29, 2009 | 7.530 | 8.100 | 7.370 | 7.450 | 1,267,014 | +0.26(+3.62%) |
Apr 28, 2009 | 7.240 | 7.310 | 7.010 | 7.190 | 234,347 | -0.13(-1.78%) |
Apr 27, 2009 | 7.290 | 7.430 | 7.150 | 7.320 | 352,358 | +0.07(+0.97%) |
Apr 24, 2009 | 7.400 | 7.410 | 7.100 | 7.250 | 698,099 | +0.01(+0.14%) |
Apr 23, 2009 | 7.100 | 7.320 | 6.620 | 7.240 | 684,140 | +0.24(+3.43%) |
Apr 22, 2009 | 7.140 | 7.270 | 6.950 | 7.000 | 399,764 | -0.13(-1.82%) |
Apr 21, 2009 | 6.720 | 7.170 | 6.603 | 7.130 | 212,037 | +0.35(+5.16%) |
Apr 20, 2009 | 7.510 | 7.510 | 6.750 | 6.780 | 572,724 | -0.69(-9.24%) |
Apr 17, 2009 | 7.750 | 7.750 | 7.420 | 7.470 | 228,086 | -0.27(-3.49%) |
Apr 16, 2009 | 7.450 | 7.770 | 7.400 | 7.740 | 335,308 | +0.39(+5.31%) |
Apr 15, 2009 | 7.000 | 7.350 | 7.000 | 7.350 | 154,428 | +0.20(+2.80%) |
Apr 14, 2009 | 7.710 | 7.790 | 7.090 | 7.150 | 334,417 | -0.58(-7.50%) |
Apr 13, 2009 | 7.480 | 7.770 | 7.300 | 7.730 | 316,447 | +0.31(+4.18%) |
Apr 09, 2009 | 7.330 | 7.450 | 7.090 | 7.420 | 417,584 | +0.38(+5.40%) |
Apr 08, 2009 | 6.900 | 7.090 | 6.730 | 7.040 | 304,554 | +0.29(+4.30%) |
Apr 07, 2009 | 7.000 | 7.150 | 6.700 | 6.750 | 287,850 | -0.46(-6.38%) |
Apr 06, 2009 | 7.230 | 7.360 | 6.680 | 7.210 | 544,191 | +0.01(+0.14%) |
Apr 03, 2009 | 6.700 | 7.360 | 6.700 | 7.200 | 668,048 | +0.41(+6.04%) |
Apr 02, 2009 | 6.750 | 7.000 | 6.570 | 6.790 | 1,599,243 | +0.59(+9.52%) |
Apr 01, 2009 | 6.130 | 6.410 | 6.030 | 6.200 | 278,455 | +0.13(+2.14%) |
Mar 31, 2009 | 6.120 | 6.180 | 5.960 | 6.070 | 681,358 | +0.07(+1.17%) |
Mar 30, 2009 | 6.210 | 6.235 | 5.880 | 6.000 | 434,091 | -0.57(-8.68%) |
Mar 26, 2009 | 6.380 | 6.740 | 6.380 | 6.570 | 283,429 | +0.17(+2.66%) |
Mar 25, 2009 | 6.310 | 6.880 | 6.150 | 6.400 | 518,489 | +0.09(+1.43%) |
Mar 24, 2009 | 5.960 | 6.900 | 5.960 | 6.310 | 763,454 | +0.00(+0.00%) |
Mar 23, 2009 | 6.420 | 6.430 | 6.120 | 6.310 | 1,020,568 | +0.47(+8.05%) |
Mar 20, 2009 | 5.500 | 5.840 | 5.410 | 5.840 | 199,770 | +0.42(+7.75%) |
Mar 19, 2009 | 6.300 | 6.300 | 5.400 | 5.420 | 258,246 | -0.62(-10.26%) |
Mar 18, 2009 | 5.770 | 6.100 | 5.770 | 6.040 | 166,460 | +0.34(+5.96%) |
Mar 17, 2009 | 5.890 | 5.900 | 5.590 | 5.700 | 199,200 | -0.15(-2.56%) |
Mar 16, 2009 | 6.310 | 6.530 | 5.830 | 5.850 | 334,611 | -0.42(-6.70%) |
Mar 13, 2009 | 6.420 | 6.560 | 6.120 | 6.270 | 0 | -0.19(-2.94%) |
Mar 12, 2009 | 5.700 | 6.660 | 5.670 | 6.460 | 300,812 | +0.68(+11.76%) |
Mar 11, 2009 | 6.050 | 6.180 | 5.630 | 5.780 | 377,407 | -0.17(-2.86%) |
Mar 10, 2009 | 5.500 | 6.000 | 5.480 | 5.950 | 281,003 | +0.56(+10.39%) |
Mar 09, 2009 | 5.560 | 5.860 | 5.370 | 5.390 | 244,974 | -0.17(-3.06%) |
Mar 06, 2009 | 5.660 | 5.900 | 5.440 | 5.560 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 5.700 | 5.840 | 5.500 | 5.560 | 244,975 | -0.16(-2.80%) |
Mar 04, 2009 | 5.030 | 5.860 | 5.030 | 5.720 | 551,310 | +0.86(+17.70%) |
Mar 02, 2009 | 5.020 | 5.150 | 4.750 | 4.860 | 336,489 | -0.30(-5.81%) |
Feb 27, 2009 | 5.010 | 5.210 | 4.960 | 5.160 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 5.260 | 5.310 | 5.100 | 5.160 | 243,418 | +0.01(+0.19%) |
Feb 25, 2009 | 5.220 | 5.260 | 5.120 | 5.150 | 151,124 | -0.10(-1.90%) |
Feb 24, 2009 | 5.010 | 5.310 | 4.980 | 5.250 | 149,203 | +0.23(+4.58%) |
Feb 23, 2009 | 5.400 | 5.400 | 5.010 | 5.020 | 206,484 | -0.27(-5.10%) |
Feb 20, 2009 | 5.250 | 5.310 | 5.090 | 5.290 | 203,087 | +0.03(+0.57%) |
Feb 19, 2009 | 5.490 | 5.510 | 5.090 | 5.260 | 210,666 | -0.19(-3.49%) |
Feb 18, 2009 | 5.500 | 5.570 | 5.260 | 5.450 | 327,475 | -0.06(-1.09%) |
Feb 17, 2009 | 5.150 | 5.790 | 5.150 | 5.510 | 386,724 | +0.11(+2.04%) |
Feb 13, 2009 | 5.760 | 5.790 | 5.400 | 5.400 | 216,638 | -0.32(-5.59%) |
Feb 12, 2009 | 5.600 | 6.000 | 5.210 | 5.720 | 1,009,374 | +0.30(+5.54%) |
Feb 11, 2009 | 5.290 | 5.590 | 5.290 | 5.420 | 157,497 | +0.07(+1.31%) |
Feb 10, 2009 | 5.400 | 5.540 | 5.160 | 5.350 | 374,991 | -0.05(-0.93%) |
Feb 09, 2009 | 5.610 | 5.800 | 5.330 | 5.400 | 363,641 | -0.21(-3.74%) |
Feb 06, 2009 | 5.620 | 5.830 | 5.420 | 5.610 | 557,232 | -0.10(-1.75%) |
Feb 05, 2009 | 5.500 | 5.930 | 5.400 | 5.710 | 369,430 | +0.11(+1.96%) |
Feb 04, 2009 | 5.410 | 6.000 | 5.410 | 5.600 | 520,196 | +0.29(+5.46%) |
Feb 03, 2009 | 5.030 | 5.490 | 5.030 | 5.310 | 380,833 | +0.20(+3.91%) |
Feb 02, 2009 | 5.000 | 5.110 | 4.780 | 5.110 | 127,216 | +0.16(+3.23%) |
Jan 30, 2009 | 4.890 | 5.030 | 4.710 | 4.950 | 0 | +0.06(+1.23%) |
Jan 29, 2009 | 5.050 | 5.080 | 4.790 | 4.890 | 123,940 | -0.26(-5.05%) |
Jan 28, 2009 | 4.990 | 5.190 | 4.780 | 5.150 | 377,089 | +0.31(+6.40%) |
Jan 27, 2009 | 4.840 | 4.920 | 4.630 | 4.840 | 158,350 | +0.11(+2.33%) |
Jan 26, 2009 | 4.440 | 4.870 | 4.440 | 4.730 | 267,259 | +0.13(+2.83%) |
Jan 23, 2009 | 4.660 | 4.770 | 4.420 | 4.600 | 407,305 | -0.11(-2.34%) |
Jan 22, 2009 | 4.630 | 4.900 | 4.510 | 4.710 | 438,538 | -0.09(-1.87%) |
Jan 21, 2009 | 4.110 | 4.800 | 4.110 | 4.800 | 550,571 | +0.06(+1.27%) |
Jan 20, 2009 | 4.900 | 4.900 | 4.510 | 4.740 | 379,584 | -0.11(-2.27%) |
Jan 16, 2009 | 4.970 | 5.000 | 4.730 | 4.850 | 216,838 | +0.07(+1.46%) |
Jan 15, 2009 | 4.650 | 4.860 | 4.450 | 4.780 | 261,745 | +0.13(+2.80%) |
Jan 14, 2009 | 4.950 | 4.950 | 4.500 | 4.650 | 761,825 | -0.36(-7.19%) |
Jan 13, 2009 | 4.630 | 5.240 | 4.630 | 5.010 | 416,787 | +0.43(+9.39%) |
Jan 12, 2009 | 4.650 | 4.740 | 4.500 | 4.580 | 159,486 | -0.02(-0.43%) |
Jan 09, 2009 | 4.800 | 4.830 | 4.510 | 4.600 | 555,740 | -0.19(-3.97%) |
Jan 08, 2009 | 4.800 | 4.930 | 4.700 | 4.790 | 358,915 | +0.03(+0.63%) |
Jan 07, 2009 | 5.100 | 5.140 | 4.750 | 4.760 | 389,598 | -0.42(-8.11%) |
Jan 06, 2009 | 4.900 | 5.250 | 4.846 | 5.180 | 673,690 | +0.43(+9.05%) |
Jan 05, 2009 | 5.400 | 5.400 | 4.710 | 4.750 | 939,366 | -0.63(-11.71%) |
Jan 02, 2009 | 5.240 | 5.450 | 5.020 | 5.380 | 0 | +0.23(+4.47%) |
Jan 01, 2009 | 5.140 | 5.330 | 5.060 | 5.150 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.140 | 5.330 | 5.060 | 5.150 | 271,081 | -0.04(-0.77%) |
Dec 30, 2008 | 4.560 | 5.280 | 4.500 | 5.190 | 704,433 | +0.67(+14.82%) |
Dec 29, 2008 | 4.110 | 4.650 | 3.980 | 4.520 | 799,110 | +0.46(+11.33%) |
Dec 26, 2008 | 4.240 | 4.300 | 4.040 | 4.060 | 465,251 | -0.16(-3.79%) |
Dec 24, 2008 | 4.200 | 4.540 | 4.060 | 4.220 | 381,862 | +0.09(+2.18%) |
Dec 23, 2008 | 4.410 | 4.460 | 4.090 | 4.130 | 483,665 | -0.33(-7.40%) |
Dec 22, 2008 | 4.520 | 4.570 | 4.270 | 4.460 | 437,483 | +0.01(+0.22%) |
Dec 19, 2008 | 4.620 | 4.700 | 4.300 | 4.450 | 858,525 | -0.27(-5.72%) |
Dec 18, 2008 | 4.990 | 4.990 | 4.390 | 4.720 | 569,288 | -0.24(-4.84%) |
Dec 17, 2008 | 5.150 | 5.200 | 4.920 | 4.960 | 801,045 | -0.15(-2.94%) |
Dec 16, 2008 | 5.000 | 5.240 | 4.960 | 5.110 | 727,575 | +0.14(+2.82%) |
Dec 15, 2008 | 4.900 | 5.110 | 4.900 | 4.970 | 495,255 | +0.07(+1.43%) |
Dec 12, 2008 | 4.870 | 5.040 | 4.720 | 4.900 | 538,322 | -0.22(-4.30%) |
Dec 11, 2008 | 5.130 | 5.360 | 4.980 | 5.120 | 420,805 | -0.03(-0.58%) |
Dec 10, 2008 | 5.020 | 5.250 | 5.020 | 5.150 | 317,766 | +0.17(+3.41%) |
Dec 09, 2008 | 5.300 | 5.300 | 4.850 | 4.980 | 504,853 | -0.21(-4.05%) |
Dec 08, 2008 | 5.050 | 5.220 | 4.820 | 5.190 | 846,696 | +0.34(+7.01%) |
Dec 05, 2008 | 4.650 | 5.190 | 4.350 | 4.850 | 645,668 | +0.23(+4.98%) |
Dec 04, 2008 | 4.830 | 5.040 | 4.510 | 4.620 | 607,736 | -0.38(-7.60%) |
Dec 03, 2008 | 4.990 | 5.250 | 4.810 | 5.000 | 536,914 | -0.35(-6.54%) |
Dec 02, 2008 | 4.600 | 5.610 | 4.600 | 5.350 | 1,078,090 | +0.70(+15.05%) |
Dec 01, 2008 | 4.850 | 4.970 | 4.600 | 4.650 | 362,996 | -0.32(-6.44%) |
Nov 28, 2008 | 4.920 | 5.150 | 4.780 | 4.970 | 283,906 | -0.06(-1.19%) |
Nov 26, 2008 | 4.030 | 5.150 | 4.020 | 5.030 | 965,531 | +0.91(+22.09%) |
Nov 25, 2008 | 4.180 | 4.440 | 3.880 | 4.120 | 859,288 | +0.01(+0.24%) |
Nov 24, 2008 | 4.070 | 4.330 | 3.850 | 4.110 | 833,582 | +0.12(+3.01%) |
Nov 21, 2008 | 4.160 | 4.260 | 3.710 | 3.990 | 413,035 | +0.01(+0.25%) |
Nov 20, 2008 | 3.950 | 4.250 | 3.860 | 3.980 | 381,462 | -0.02(-0.50%) |
Nov 19, 2008 | 4.290 | 4.430 | 3.920 | 4.000 | 759,429 | -0.32(-7.41%) |
Nov 18, 2008 | 4.300 | 4.430 | 4.150 | 4.320 | 235,956 | +0.02(+0.47%) |
Nov 17, 2008 | 4.850 | 4.850 | 4.140 | 4.300 | 508,275 | -0.50(-10.42%) |
Nov 14, 2008 | 4.690 | 5.160 | 4.670 | 4.800 | 2,847,509 | +0.30(+6.67%) |
Nov 13, 2008 | 4.400 | 4.590 | 4.340 | 4.500 | 702,904 | +0.05(+1.12%) |
Nov 12, 2008 | 4.340 | 4.530 | 4.270 | 4.450 | 544,040 | -0.01(-0.22%) |
Nov 11, 2008 | 4.410 | 4.570 | 4.290 | 4.460 | 640,396 | -0.04(-0.89%) |
Nov 10, 2008 | 4.720 | 4.810 | 4.310 | 4.500 | 785,719 | -0.16(-3.43%) |
Nov 07, 2008 | 5.050 | 5.050 | 4.585 | 4.660 | 1,239,321 | -0.10(-2.10%) |
Nov 06, 2008 | 4.950 | 5.100 | 4.510 | 4.760 | 471,400 | -0.19(-3.84%) |
Nov 05, 2008 | 4.500 | 5.080 | 4.350 | 4.950 | 511,447 | +0.20(+4.21%) |
Nov 04, 2008 | 5.200 | 5.500 | 4.110 | 4.750 | 1,043,110 | +0.35(+7.95%) |
Nov 03, 2008 | 4.600 | 4.719 | 4.280 | 4.400 | 414,235 | -0.25(-5.38%) |
Oct 31, 2008 | 4.750 | 4.770 | 4.540 | 4.650 | 296,771 | -0.02(-0.43%) |
Oct 30, 2008 | 4.800 | 4.950 | 4.620 | 4.670 | 422,736 | +0.11(+2.41%) |
Oct 29, 2008 | 4.380 | 4.900 | 4.340 | 4.560 | 242,689 | +0.24(+5.56%) |
Oct 28, 2008 | 4.100 | 4.700 | 4.060 | 4.320 | 497,880 | +0.30(+7.46%) |
Oct 27, 2008 | 3.650 | 4.390 | 3.610 | 4.020 | 391,177 | -0.13(-3.13%) |
Oct 24, 2008 | 3.190 | 4.150 | 3.130 | 4.150 | 1,240,171 | +0.00(+0.00%) |
Oct 23, 2008 | 4.750 | 4.900 | 3.900 | 4.150 | 3,997,876 | -0.70(-14.43%) |
Oct 22, 2008 | 5.300 | 5.300 | 4.750 | 4.850 | 175,805 | -0.58(-10.68%) |
Oct 21, 2008 | 5.400 | 5.570 | 5.250 | 5.430 | 303,042 | +0.00(+0.00%) |
Oct 20, 2008 | 5.950 | 5.970 | 5.120 | 5.430 | 733,542 | -0.42(-7.18%) |
Oct 17, 2008 | 5.590 | 6.000 | 5.250 | 5.850 | 731,631 | +0.25(+4.46%) |
Oct 16, 2008 | 6.100 | 6.100 | 5.100 | 5.600 | 559,721 | -0.37(-6.20%) |
Oct 15, 2008 | 6.730 | 6.750 | 5.800 | 5.970 | 483,188 | -0.83(-12.21%) |
Oct 14, 2008 | 7.250 | 7.480 | 6.530 | 6.800 | 598,799 | +0.05(+0.74%) |
Oct 13, 2008 | 6.350 | 7.050 | 6.350 | 6.750 | 601,201 | +0.73(+12.13%) |
Oct 10, 2008 | 5.960 | 6.980 | 5.090 | 6.020 | 602,111 | +0.06(+1.01%) |
Oct 09, 2008 | 6.800 | 7.230 | 5.660 | 5.960 | 926,723 | -1.07(-15.22%) |
Oct 08, 2008 | 7.550 | 7.850 | 7.030 | 7.030 | 712,979 | -0.89(-11.24%) |
Oct 07, 2008 | 9.000 | 9.010 | 7.450 | 7.920 | 163,237 | -1.02(-11.41%) |
Oct 06, 2008 | 9.070 | 9.150 | 8.640 | 8.940 | 274,128 | -0.46(-4.89%) |
Oct 03, 2008 | 9.600 | 9.760 | 9.330 | 9.400 | 1,327,450 | +0.10(+1.08%) |
Oct 02, 2008 | 11.05 | 11.46 | 9.010 | 9.300 | 2,779,940 | -1.90(-16.96%) |
Oct 01, 2008 | 11.69 | 12.00 | 11.20 | 11.20 | 232,171 | -0.49(-4.19%) |
Sep 30, 2008 | 11.64 | 11.99 | 11.06 | 11.69 | 278,196 | +0.00(+0.00%) |
Sep 29, 2008 | 12.35 | 12.81 | 11.58 | 11.69 | 343,806 | -0.66(-5.34%) |
Sep 26, 2008 | 13.35 | 13.55 | 11.95 | 12.35 | 0 | -0.66(-5.07%) |
Sep 25, 2008 | 13.00 | 13.80 | 12.65 | 13.01 | 466,367 | -0.39(-2.91%) |
Sep 24, 2008 | 13.00 | 13.90 | 12.75 | 13.40 | 1,142,787 | +0.50(+3.88%) |
Sep 23, 2008 | 14.17 | 14.17 | 12.51 | 12.90 | 391,259 | -0.28(-2.12%) |
Sep 22, 2008 | 13.75 | 14.25 | 12.92 | 13.18 | 325,722 | -0.40(-2.95%) |
Sep 19, 2008 | 15.00 | 16.45 | 13.40 | 13.58 | 0 | +0.18(+1.34%) |
Sep 18, 2008 | 12.80 | 14.16 | 11.36 | 13.40 | 1,261,198 | +0.60(+4.69%) |
Sep 17, 2008 | 14.55 | 14.57 | 12.74 | 12.80 | 1,000,066 | -1.78(-12.21%) |
Sep 16, 2008 | 14.41 | 15.00 | 13.90 | 14.58 | 359,786 | -0.21(-1.42%) |
Sep 15, 2008 | 15.00 | 15.83 | 14.65 | 14.79 | 287,763 | -1.10(-6.92%) |
Sep 12, 2008 | 15.96 | 16.14 | 15.37 | 15.89 | 457,802 | -0.17(-1.06%) |
Sep 11, 2008 | 15.85 | 16.13 | 15.38 | 16.06 | 363,609 | +0.02(+0.12%) |
Sep 10, 2008 | 16.20 | 16.95 | 15.71 | 16.04 | 305,196 | -0.53(-3.20%) |
Sep 09, 2008 | 17.34 | 17.49 | 16.55 | 16.57 | 1,266,122 | -0.72(-4.16%) |
Sep 08, 2008 | 17.49 | 17.64 | 16.73 | 17.29 | 617,561 | +0.79(+4.79%) |
Sep 05, 2008 | 16.58 | 16.61 | 15.44 | 16.50 | 0 | +0.16(+0.98%) |
Sep 04, 2008 | 17.00 | 17.14 | 15.75 | 16.34 | 302,040 | -0.64(-3.77%) |
Sep 03, 2008 | 17.19 | 17.50 | 16.62 | 16.98 | 422,143 | -0.21(-1.22%) |