Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.52 | 12.71 | 12.27 | 12.30 | 407,383 | -0.22(-1.76%) |
Sep 29, 2009 | 12.45 | 12.74 | 12.31 | 12.52 | 275,102 | +0.03(+0.24%) |
Sep 28, 2009 | 12.27 | 12.69 | 12.02 | 12.49 | 269,689 | +0.34(+2.80%) |
Sep 25, 2009 | 12.35 | 12.44 | 12.08 | 12.15 | 173,366 | -0.19(-1.54%) |
Sep 24, 2009 | 12.96 | 13.10 | 12.16 | 12.34 | 268,674 | -0.62(-4.78%) |
Sep 23, 2009 | 13.39 | 13.39 | 12.94 | 12.96 | 226,818 | -0.35(-2.63%) |
Sep 22, 2009 | 13.61 | 13.74 | 13.07 | 13.31 | 172,934 | -0.14(-1.04%) |
Sep 21, 2009 | 13.79 | 13.79 | 13.41 | 13.45 | 184,080 | -0.43(-3.10%) |
Sep 18, 2009 | 13.15 | 13.93 | 13.14 | 13.88 | 430,682 | +0.81(+6.20%) |
Sep 17, 2009 | 13.03 | 13.46 | 12.86 | 13.07 | 141,097 | -0.01(-0.08%) |
Sep 16, 2009 | 12.99 | 13.25 | 12.89 | 13.08 | 137,013 | +0.11(+0.85%) |
Sep 15, 2009 | 12.83 | 13.08 | 12.82 | 12.97 | 172,928 | +0.09(+0.70%) |
Sep 14, 2009 | 12.62 | 12.95 | 12.55 | 12.88 | 184,551 | +0.14(+1.10%) |
Sep 11, 2009 | 13.04 | 13.18 | 12.50 | 12.74 | 206,414 | -0.23(-1.77%) |
Sep 10, 2009 | 12.78 | 13.00 | 12.50 | 12.97 | 163,463 | +0.22(+1.73%) |
Sep 09, 2009 | 12.39 | 13.07 | 12.39 | 12.75 | 259,059 | +0.32(+2.57%) |
Sep 08, 2009 | 12.30 | 12.50 | 12.24 | 12.43 | 169,985 | +0.22(+1.80%) |
Sep 04, 2009 | 12.10 | 12.30 | 11.85 | 12.21 | 182,475 | +0.02(+0.16%) |
Sep 03, 2009 | 11.61 | 12.30 | 11.57 | 12.19 | 424,604 | +0.65(+5.63%) |
Sep 02, 2009 | 11.55 | 11.91 | 11.45 | 11.54 | 777,724 | -0.09(-0.77%) |
Sep 01, 2009 | 11.47 | 12.55 | 11.44 | 11.63 | 914,134 | +0.41(+3.65%) |
Aug 31, 2009 | 11.40 | 11.50 | 11.18 | 11.22 | 385,474 | -0.30(-2.60%) |
Aug 28, 2009 | 11.81 | 11.94 | 11.26 | 11.52 | 408,303 | -0.21(-1.79%) |
Aug 27, 2009 | 12.38 | 12.44 | 11.51 | 11.73 | 903,504 | -0.51(-4.17%) |
Aug 26, 2009 | 14.08 | 14.08 | 11.96 | 12.24 | 1,268,344 | -1.94(-13.68%) |
Aug 25, 2009 | 14.33 | 14.37 | 14.02 | 14.18 | 405,259 | +0.02(+0.14%) |
Aug 24, 2009 | 14.11 | 14.46 | 14.10 | 14.16 | 166,045 | +0.08(+0.57%) |
Aug 21, 2009 | 14.17 | 14.59 | 13.80 | 14.08 | 320,130 | +0.09(+0.64%) |
Aug 20, 2009 | 13.47 | 14.00 | 13.46 | 13.99 | 141,252 | +0.53(+3.94%) |
Aug 19, 2009 | 13.06 | 13.54 | 12.83 | 13.46 | 233,825 | +0.33(+2.51%) |
Aug 18, 2009 | 12.96 | 13.20 | 12.75 | 13.13 | 193,731 | +0.59(+4.69%) |
Aug 17, 2009 | 12.69 | 13.00 | 12.50 | 12.54 | 184,743 | -0.56(-4.26%) |
Aug 14, 2009 | 13.64 | 13.64 | 12.66 | 13.10 | 209,802 | -0.50(-3.68%) |
Aug 13, 2009 | 13.88 | 13.99 | 13.39 | 13.60 | 156,015 | -0.22(-1.59%) |
Aug 12, 2009 | 13.62 | 14.15 | 13.53 | 13.82 | 216,860 | +0.25(+1.84%) |
Aug 11, 2009 | 13.79 | 13.86 | 13.48 | 13.57 | 174,623 | -0.27(-1.95%) |
Aug 10, 2009 | 13.74 | 14.07 | 13.64 | 13.84 | 176,810 | -0.02(-0.14%) |
Aug 07, 2009 | 13.79 | 14.07 | 13.64 | 13.86 | 192,465 | +0.36(+2.67%) |
Aug 06, 2009 | 13.47 | 13.62 | 13.16 | 13.50 | 305,622 | +0.07(+0.52%) |
Aug 05, 2009 | 12.84 | 13.50 | 12.82 | 13.43 | 292,735 | +0.45(+3.47%) |
Aug 04, 2009 | 12.86 | 13.15 | 12.72 | 12.98 | 131,875 | +0.00(+0.00%) |
Aug 03, 2009 | 12.76 | 13.11 | 12.63 | 12.98 | 212,317 | +0.25(+1.96%) |
Jul 31, 2009 | 12.63 | 12.98 | 12.55 | 12.73 | 356,000 | +0.12(+0.95%) |
Jul 30, 2009 | 12.09 | 12.62 | 12.03 | 12.61 | 291,629 | +0.77(+6.50%) |
Jul 29, 2009 | 11.67 | 12.12 | 11.41 | 11.84 | 303,151 | +0.08(+0.68%) |
Jul 28, 2009 | 11.84 | 11.93 | 11.36 | 11.76 | 238,980 | -0.28(-2.33%) |
Jul 27, 2009 | 11.95 | 12.47 | 11.95 | 12.04 | 274,786 | -0.06(-0.50%) |
Jul 24, 2009 | 12.04 | 12.34 | 11.80 | 12.10 | 473 | -0.02(-0.17%) |
Jul 23, 2009 | 11.63 | 12.48 | 11.50 | 12.12 | 268,567 | +0.51(+4.39%) |
Jul 22, 2009 | 11.89 | 11.95 | 11.29 | 11.61 | 264,810 | -0.32(-2.68%) |
Jul 21, 2009 | 12.25 | 12.31 | 11.85 | 11.93 | 177,370 | -0.14(-1.16%) |
Jul 20, 2009 | 11.85 | 12.25 | 11.74 | 12.07 | 214,400 | +0.30(+2.55%) |
Jul 17, 2009 | 11.85 | 12.00 | 11.40 | 11.77 | 211,675 | -0.04(-0.34%) |
Jul 16, 2009 | 11.35 | 11.86 | 11.25 | 11.81 | 261,573 | +0.45(+3.96%) |
Jul 15, 2009 | 11.52 | 11.52 | 11.20 | 11.36 | 381,656 | +0.04(+0.35%) |
Jul 14, 2009 | 10.90 | 11.39 | 10.86 | 11.32 | 294,657 | +0.43(+3.95%) |
Jul 13, 2009 | 10.66 | 11.04 | 10.63 | 10.89 | 288,432 | +0.11(+1.02%) |
Jul 10, 2009 | 10.49 | 10.93 | 10.42 | 10.78 | 120,351 | +0.15(+1.41%) |
Jul 09, 2009 | 10.66 | 11.03 | 10.51 | 10.63 | 261,515 | +0.08(+0.76%) |
Jul 08, 2009 | 10.64 | 10.64 | 10.04 | 10.55 | 415,062 | +0.05(+0.48%) |
Jul 07, 2009 | 11.51 | 11.74 | 10.44 | 10.50 | 416,901 | -1.00(-8.70%) |
Jul 06, 2009 | 10.91 | 11.57 | 10.55 | 11.50 | 480,595 | +0.76(+7.08%) |
Jul 02, 2009 | 11.45 | 11.45 | 10.74 | 10.74 | 213,084 | -0.82(-7.09%) |
Jul 01, 2009 | 11.17 | 11.90 | 11.15 | 11.56 | 237,212 | +0.49(+4.43%) |
Jun 30, 2009 | 11.34 | 11.62 | 10.89 | 11.07 | 508,702 | -0.35(-3.06%) |
Jun 29, 2009 | 11.54 | 11.66 | 11.25 | 11.42 | 290,676 | -0.11(-0.95%) |
Jun 26, 2009 | 11.33 | 11.77 | 11.24 | 11.53 | 569,042 | +0.14(+1.23%) |
Jun 25, 2009 | 11.25 | 11.42 | 11.16 | 11.39 | 492,643 | +0.71(+6.65%) |
Jun 24, 2009 | 10.87 | 11.09 | 10.57 | 10.68 | 406,350 | -0.07(-0.65%) |
Jun 23, 2009 | 11.03 | 11.12 | 10.64 | 10.75 | 462,429 | -0.32(-2.89%) |
Jun 22, 2009 | 11.39 | 11.40 | 11.01 | 11.07 | 457,788 | -0.41(-3.57%) |
Jun 19, 2009 | 11.18 | 11.58 | 10.96 | 11.48 | 610,505 | +0.40(+3.61%) |
Jun 18, 2009 | 11.42 | 11.47 | 10.91 | 11.08 | 238,283 | -0.38(-3.32%) |
Jun 17, 2009 | 11.11 | 11.69 | 10.85 | 11.46 | 436,762 | +0.37(+3.34%) |
Jun 16, 2009 | 11.03 | 11.60 | 11.03 | 11.09 | 445,857 | +0.06(+0.54%) |
Jun 15, 2009 | 11.39 | 11.54 | 10.88 | 11.03 | 299,666 | -0.54(-4.67%) |
Jun 12, 2009 | 11.77 | 11.77 | 11.45 | 11.57 | 277,614 | -0.30(-2.53%) |
Jun 11, 2009 | 11.78 | 12.18 | 11.71 | 11.87 | 459,793 | +0.21(+1.80%) |
Jun 10, 2009 | 12.01 | 12.19 | 11.35 | 11.66 | 485,019 | -0.29(-2.43%) |
Jun 09, 2009 | 11.87 | 12.10 | 11.69 | 11.95 | 282,196 | +0.01(+0.08%) |
Jun 08, 2009 | 11.80 | 12.14 | 11.59 | 11.94 | 362,400 | -0.19(-1.57%) |
Jun 05, 2009 | 12.04 | 12.19 | 11.80 | 12.13 | 322,875 | +0.08(+0.66%) |
Jun 04, 2009 | 11.56 | 12.10 | 11.56 | 12.05 | 565,624 | +0.42(+3.61%) |
Jun 03, 2009 | 11.74 | 11.89 | 11.16 | 11.63 | 460,380 | -0.24(-2.02%) |
Jun 02, 2009 | 12.13 | 12.26 | 11.63 | 11.87 | 1,210,829 | -0.39(-3.18%) |
Jun 01, 2009 | 11.70 | 12.57 | 11.69 | 12.26 | 917,104 | +0.57(+4.88%) |
May 29, 2009 | 11.19 | 11.73 | 11.18 | 11.69 | 572,153 | +0.58(+5.22%) |
May 28, 2009 | 10.97 | 11.40 | 10.64 | 11.11 | 645,182 | +0.36(+3.35%) |
May 27, 2009 | 11.17 | 11.51 | 10.68 | 10.75 | 567,318 | -0.43(-3.85%) |
May 26, 2009 | 10.60 | 11.23 | 10.45 | 11.18 | 580,022 | +0.59(+5.57%) |
May 22, 2009 | 9.920 | 10.72 | 9.920 | 10.59 | 445,741 | +0.62(+6.22%) |
May 21, 2009 | 9.580 | 10.10 | 9.450 | 9.970 | 548,348 | +0.15(+1.53%) |
May 20, 2009 | 8.820 | 10.18 | 8.820 | 9.820 | 1,376,904 | +1.35(+15.94%) |
May 19, 2009 | 8.040 | 8.500 | 8.016 | 8.470 | 547,776 | +0.43(+5.35%) |
May 18, 2009 | 7.890 | 8.050 | 7.670 | 8.040 | 284,631 | +0.21(+2.68%) |
May 15, 2009 | 7.810 | 8.020 | 7.650 | 7.830 | 284,493 | +0.01(+0.13%) |
May 14, 2009 | 7.410 | 8.020 | 7.370 | 7.820 | 442,465 | +0.47(+6.39%) |
May 13, 2009 | 7.710 | 7.750 | 7.230 | 7.350 | 665,512 | -0.56(-7.08%) |
May 12, 2009 | 7.930 | 8.010 | 7.590 | 7.910 | 351,700 | +0.03(+0.38%) |
May 11, 2009 | 8.710 | 8.760 | 7.790 | 7.880 | 556,775 | -1.08(-12.05%) |
May 08, 2009 | 8.560 | 8.960 | 8.400 | 8.960 | 214,194 | +0.53(+6.29%) |
May 07, 2009 | 8.810 | 8.940 | 8.290 | 8.430 | 249,358 | -0.34(-3.88%) |
May 06, 2009 | 8.410 | 8.780 | 8.160 | 8.770 | 430,409 | +0.45(+5.41%) |
May 05, 2009 | 8.860 | 8.860 | 8.090 | 8.320 | 408,739 | -0.50(-5.67%) |
May 04, 2009 | 8.850 | 8.850 | 8.770 | 8.820 | 275,746 | +0.44(+5.25%) |
May 01, 2009 | 8.490 | 8.500 | 8.070 | 8.380 | 453,718 | -0.04(-0.48%) |
Apr 30, 2009 | 8.320 | 8.930 | 8.320 | 8.420 | 353,360 | +0.01(+0.12%) |
Apr 29, 2009 | 7.920 | 8.600 | 7.900 | 8.410 | 308,211 | +0.41(+5.13%) |
Apr 28, 2009 | 7.580 | 8.190 | 7.380 | 8.000 | 331,423 | +0.47(+6.24%) |
Apr 27, 2009 | 7.390 | 7.950 | 7.210 | 7.530 | 358,208 | -0.01(-0.13%) |
Apr 24, 2009 | 7.290 | 7.680 | 7.090 | 7.540 | 355,154 | +0.33(+4.58%) |
Apr 23, 2009 | 7.720 | 7.720 | 7.050 | 7.210 | 374,426 | -0.51(-6.61%) |
Apr 22, 2009 | 7.350 | 8.030 | 7.250 | 7.720 | 228,790 | +0.27(+3.62%) |
Apr 21, 2009 | 6.950 | 7.520 | 6.950 | 7.450 | 349,746 | +0.51(+7.35%) |
Apr 20, 2009 | 7.720 | 7.720 | 6.870 | 6.940 | 519,408 | -0.91(-11.59%) |
Apr 17, 2009 | 7.950 | 7.990 | 7.720 | 7.850 | 269,373 | -0.06(-0.76%) |
Apr 16, 2009 | 7.950 | 8.110 | 7.620 | 7.910 | 626,867 | +0.01(+0.13%) |
Apr 15, 2009 | 7.250 | 8.090 | 7.250 | 7.900 | 424,468 | +0.64(+8.82%) |
Apr 14, 2009 | 6.990 | 7.400 | 6.930 | 7.260 | 360,062 | +0.24(+3.42%) |
Apr 13, 2009 | 7.090 | 7.230 | 6.850 | 7.020 | 500,789 | +0.00(+0.00%) |
Apr 09, 2009 | 6.710 | 7.100 | 6.710 | 7.020 | 491,951 | +0.52(+8.00%) |
Apr 08, 2009 | 6.480 | 6.670 | 6.380 | 6.500 | 483,592 | +0.10(+1.56%) |
Apr 07, 2009 | 6.620 | 6.750 | 6.400 | 6.400 | 570,992 | -0.36(-5.33%) |
Apr 06, 2009 | 6.690 | 6.860 | 6.550 | 6.760 | 650,575 | +0.00(+0.00%) |
Apr 03, 2009 | 6.260 | 6.790 | 6.100 | 6.760 | 421,241 | +0.48(+7.64%) |
Apr 02, 2009 | 6.020 | 6.420 | 5.980 | 6.280 | 526,979 | +0.38(+6.44%) |
Apr 01, 2009 | 5.600 | 5.900 | 5.460 | 5.900 | 307,753 | +0.11(+1.90%) |
Mar 31, 2009 | 5.460 | 5.940 | 5.350 | 5.790 | 372,512 | +0.44(+8.22%) |
Mar 30, 2009 | 5.780 | 5.790 | 5.140 | 5.350 | 404,924 | -0.76(-12.44%) |
Mar 26, 2009 | 5.680 | 6.110 | 5.555 | 6.110 | 527,380 | +0.48(+8.53%) |
Mar 25, 2009 | 5.070 | 5.870 | 5.030 | 5.630 | 547,956 | +0.70(+14.20%) |
Mar 24, 2009 | 4.860 | 5.090 | 4.800 | 4.930 | 364,496 | -0.03(-0.60%) |
Mar 23, 2009 | 4.550 | 4.960 | 4.530 | 4.960 | 429,391 | +0.38(+8.30%) |
Mar 20, 2009 | 5.340 | 5.340 | 4.480 | 4.580 | 381,729 | -0.72(-13.58%) |
Mar 19, 2009 | 5.350 | 5.350 | 5.120 | 5.300 | 238,464 | -0.01(-0.19%) |
Mar 18, 2009 | 5.250 | 5.490 | 4.960 | 5.310 | 282,231 | +0.08(+1.53%) |
Mar 17, 2009 | 4.990 | 5.230 | 4.720 | 5.230 | 233,145 | +0.36(+7.39%) |
Mar 16, 2009 | 5.090 | 5.180 | 4.850 | 4.870 | 275,458 | -0.14(-2.79%) |
Mar 13, 2009 | 4.740 | 5.040 | 4.740 | 5.010 | 0 | +0.16(+3.30%) |
Mar 12, 2009 | 4.400 | 4.900 | 4.320 | 4.850 | 320,719 | +0.53(+12.27%) |
Mar 11, 2009 | 4.120 | 4.590 | 4.110 | 4.320 | 357,755 | +0.21(+5.11%) |
Mar 10, 2009 | 3.760 | 4.110 | 3.760 | 4.110 | 535,002 | +0.44(+11.99%) |
Mar 09, 2009 | 3.660 | 3.870 | 3.640 | 3.670 | 303,506 | -0.05(-1.34%) |
Mar 06, 2009 | 3.960 | 4.060 | 3.670 | 3.720 | 0 | -0.27(-6.77%) |
Mar 05, 2009 | 4.160 | 4.270 | 3.950 | 3.990 | 281,663 | -0.29(-6.78%) |
Mar 04, 2009 | 4.200 | 4.380 | 4.050 | 4.280 | 300,211 | -0.07(-1.61%) |
Mar 02, 2009 | 4.500 | 4.670 | 4.350 | 4.350 | 406,540 | -0.27(-5.84%) |
Feb 27, 2009 | 4.600 | 4.770 | 4.545 | 4.620 | 0 | -0.08(-1.70%) |
Feb 26, 2009 | 5.170 | 5.200 | 4.650 | 4.700 | 518,135 | -0.45(-8.74%) |
Feb 25, 2009 | 4.500 | 5.360 | 4.260 | 5.150 | 731,605 | +0.55(+11.96%) |
Feb 24, 2009 | 4.600 | 4.750 | 4.500 | 4.600 | 400,489 | +0.08(+1.77%) |
Feb 23, 2009 | 4.980 | 5.100 | 4.520 | 4.520 | 376,663 | -0.44(-8.87%) |
Feb 20, 2009 | 5.000 | 5.090 | 4.820 | 4.960 | 0 | -0.18(-3.50%) |
Feb 19, 2009 | 5.270 | 5.310 | 5.060 | 5.140 | 485,161 | +0.04(+0.78%) |
Feb 18, 2009 | 5.340 | 5.480 | 5.050 | 5.100 | 835,396 | -0.22(-4.14%) |
Feb 17, 2009 | 5.830 | 5.970 | 5.000 | 5.320 | 968,601 | -1.00(-15.82%) |
Feb 13, 2009 | 6.360 | 6.770 | 6.240 | 6.320 | 0 | -0.01(-0.16%) |
Feb 12, 2009 | 6.380 | 6.380 | 6.020 | 6.330 | 449,388 | -0.09(-1.40%) |
Feb 11, 2009 | 6.640 | 6.820 | 6.160 | 6.420 | 564,622 | -0.12(-1.83%) |
Feb 10, 2009 | 6.880 | 7.300 | 6.510 | 6.540 | 472,379 | -0.36(-5.22%) |
Feb 09, 2009 | 6.940 | 7.190 | 6.770 | 6.900 | 324,562 | -0.11(-1.57%) |
Feb 06, 2009 | 6.490 | 7.210 | 6.490 | 7.010 | 0 | +0.50(+7.68%) |
Feb 05, 2009 | 6.270 | 6.810 | 6.250 | 6.510 | 221,914 | +0.14(+2.20%) |
Feb 04, 2009 | 6.280 | 6.760 | 6.210 | 6.370 | 249,559 | +0.06(+0.95%) |
Feb 03, 2009 | 6.660 | 6.660 | 5.970 | 6.310 | 323,401 | -0.32(-4.83%) |
Feb 02, 2009 | 6.700 | 6.830 | 6.440 | 6.630 | 339,433 | -0.18(-2.64%) |
Jan 30, 2009 | 7.300 | 7.580 | 6.750 | 6.810 | 0 | -0.54(-7.35%) |
Jan 29, 2009 | 7.660 | 7.700 | 7.250 | 7.350 | 338,620 | -0.40(-5.16%) |
Jan 28, 2009 | 7.700 | 7.960 | 7.470 | 7.750 | 317,567 | +0.25(+3.33%) |
Jan 27, 2009 | 7.200 | 7.560 | 7.120 | 7.500 | 263,969 | +0.36(+5.04%) |
Jan 26, 2009 | 6.940 | 7.410 | 6.790 | 7.140 | 232,509 | +0.24(+3.48%) |
Jan 23, 2009 | 6.730 | 7.110 | 6.550 | 6.900 | 0 | +0.00(+0.00%) |
Jan 22, 2009 | 6.970 | 7.180 | 6.560 | 6.900 | 393,811 | -0.31(-4.30%) |
Jan 21, 2009 | 6.870 | 7.300 | 6.420 | 7.210 | 314,933 | +0.54(+8.10%) |
Jan 20, 2009 | 7.360 | 7.430 | 6.570 | 6.670 | 360,706 | -0.76(-10.23%) |
Jan 16, 2009 | 7.670 | 7.830 | 7.110 | 7.430 | 0 | -0.07(-0.93%) |
Jan 15, 2009 | 7.390 | 7.650 | 6.830 | 7.500 | 482,392 | +0.14(+1.90%) |
Jan 14, 2009 | 7.790 | 7.820 | 7.220 | 7.360 | 280,217 | -0.59(-7.42%) |
Jan 13, 2009 | 7.640 | 8.050 | 7.480 | 7.950 | 324,339 | +0.31(+4.06%) |
Jan 12, 2009 | 8.240 | 8.240 | 7.510 | 7.640 | 364,704 | -0.62(-7.51%) |
Jan 09, 2009 | 8.600 | 8.780 | 8.080 | 8.260 | 214,494 | -0.37(-4.29%) |
Jan 08, 2009 | 8.370 | 8.660 | 8.230 | 8.630 | 497,784 | +0.14(+1.65%) |
Jan 07, 2009 | 9.040 | 9.080 | 8.360 | 8.490 | 702,148 | -0.62(-6.81%) |
Jan 06, 2009 | 8.260 | 9.230 | 8.260 | 9.110 | 603,098 | +0.78(+9.36%) |
Jan 05, 2009 | 8.200 | 8.350 | 7.880 | 8.330 | 278,499 | +0.18(+2.21%) |
Jan 02, 2009 | 8.260 | 8.340 | 7.740 | 8.150 | 0 | -0.07(-0.85%) |
Jan 01, 2009 | 7.770 | 8.380 | 7.692 | 8.220 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.770 | 8.380 | 7.692 | 8.220 | 345,373 | +0.50(+6.48%) |
Dec 30, 2008 | 7.530 | 7.750 | 7.210 | 7.720 | 204,770 | +0.31(+4.18%) |
Dec 29, 2008 | 7.620 | 7.620 | 7.260 | 7.410 | 282,887 | -0.20(-2.63%) |
Dec 26, 2008 | 7.230 | 7.620 | 7.050 | 7.610 | 0 | +0.34(+4.68%) |
Dec 24, 2008 | 7.330 | 7.440 | 6.810 | 7.270 | 148,586 | -0.07(-0.95%) |
Dec 23, 2008 | 7.950 | 8.180 | 7.150 | 7.340 | 272,418 | -0.55(-6.97%) |
Dec 22, 2008 | 8.040 | 8.040 | 7.420 | 7.890 | 471,543 | -0.13(-1.62%) |
Dec 19, 2008 | 8.120 | 8.350 | 7.620 | 8.020 | 653,641 | +0.09(+1.13%) |
Dec 18, 2008 | 7.610 | 7.940 | 7.510 | 7.930 | 508,187 | +0.32(+4.20%) |
Dec 17, 2008 | 7.450 | 7.930 | 7.310 | 7.610 | 290,152 | +0.00(+0.00%) |
Dec 16, 2008 | 7.040 | 7.610 | 6.970 | 7.610 | 759,349 | +0.78(+11.42%) |
Dec 15, 2008 | 7.410 | 7.450 | 6.590 | 6.830 | 326,586 | -0.40(-5.53%) |
Dec 12, 2008 | 6.740 | 7.320 | 6.390 | 7.230 | 0 | +0.21(+2.99%) |
Dec 11, 2008 | 7.620 | 7.940 | 6.880 | 7.020 | 370,172 | -0.52(-6.90%) |
Dec 10, 2008 | 7.130 | 7.660 | 6.960 | 7.540 | 416,920 | +0.54(+7.71%) |
Dec 09, 2008 | 7.060 | 7.350 | 6.750 | 7.000 | 732,131 | -0.14(-1.96%) |
Dec 08, 2008 | 7.700 | 7.700 | 7.000 | 7.140 | 674,984 | -0.28(-3.77%) |
Dec 05, 2008 | 6.710 | 7.480 | 6.350 | 7.420 | 0 | +0.56(+8.16%) |
Dec 04, 2008 | 6.920 | 7.330 | 6.570 | 6.860 | 598,911 | -0.23(-3.24%) |
Dec 03, 2008 | 6.840 | 7.190 | 6.300 | 7.090 | 553,888 | +0.42(+6.30%) |
Dec 02, 2008 | 5.960 | 6.670 | 5.960 | 6.670 | 546,433 | +0.86(+14.80%) |
Dec 01, 2008 | 5.790 | 6.480 | 5.780 | 5.810 | 638,968 | -0.13(-2.19%) |
Nov 28, 2008 | 6.400 | 6.440 | 5.880 | 5.940 | 432,732 | -0.55(-8.47%) |
Nov 26, 2008 | 4.990 | 6.490 | 4.990 | 6.490 | 1,067,111 | +1.36(+26.51%) |
Nov 25, 2008 | 7.040 | 7.040 | 4.800 | 5.130 | 1,097,385 | -1.69(-24.78%) |
Nov 24, 2008 | 5.900 | 6.820 | 5.650 | 6.820 | 513,400 | +0.92(+15.59%) |
Nov 21, 2008 | 5.290 | 5.980 | 4.990 | 5.900 | 589,579 | +0.77(+15.01%) |
Nov 20, 2008 | 5.830 | 5.950 | 5.090 | 5.130 | 961,059 | -0.79(-13.34%) |
Nov 19, 2008 | 6.500 | 6.590 | 5.900 | 5.920 | 412,995 | -0.49(-7.64%) |
Nov 18, 2008 | 6.500 | 6.640 | 6.060 | 6.410 | 483,261 | -0.13(-1.99%) |
Nov 17, 2008 | 6.140 | 6.850 | 6.030 | 6.540 | 340,993 | +0.31(+4.98%) |
Nov 14, 2008 | 7.020 | 7.180 | 6.130 | 6.230 | 0 | -0.93(-12.99%) |
Nov 13, 2008 | 6.250 | 7.180 | 5.590 | 7.160 | 644,038 | +0.86(+13.65%) |
Nov 12, 2008 | 7.400 | 7.410 | 6.300 | 6.300 | 373,429 | -1.19(-15.89%) |
Nov 11, 2008 | 7.450 | 7.950 | 7.290 | 7.490 | 289,334 | -0.04(-0.53%) |
Nov 10, 2008 | 8.130 | 8.350 | 7.410 | 7.530 | 366,433 | -0.36(-4.56%) |
Nov 07, 2008 | 7.940 | 8.250 | 7.600 | 7.890 | 0 | +0.07(+0.90%) |
Nov 06, 2008 | 8.410 | 8.460 | 7.800 | 7.820 | 240,674 | -0.64(-7.57%) |
Nov 05, 2008 | 8.730 | 8.910 | 8.340 | 8.460 | 267,570 | -0.45(-5.05%) |
Nov 04, 2008 | 8.680 | 9.010 | 8.450 | 8.910 | 409,114 | +0.44(+5.19%) |
Nov 03, 2008 | 8.820 | 9.170 | 8.470 | 8.470 | 712,140 | -0.41(-4.62%) |
Oct 31, 2008 | 8.880 | 9.630 | 8.670 | 8.880 | 0 | +0.09(+1.02%) |
Oct 30, 2008 | 8.280 | 8.850 | 8.040 | 8.790 | 255,319 | +0.78(+9.74%) |
Oct 29, 2008 | 7.860 | 8.480 | 7.817 | 8.010 | 250,690 | +0.20(+2.56%) |
Oct 28, 2008 | 7.510 | 7.840 | 6.910 | 7.810 | 315,787 | +0.68(+9.54%) |
Oct 27, 2008 | 7.460 | 7.830 | 7.100 | 7.130 | 225,408 | -0.42(-5.56%) |
Oct 24, 2008 | 7.340 | 7.730 | 7.000 | 7.550 | 0 | -0.55(-6.79%) |
Oct 23, 2008 | 7.980 | 8.160 | 7.520 | 8.100 | 428,110 | +0.22(+2.79%) |
Oct 22, 2008 | 8.280 | 8.440 | 7.630 | 7.880 | 290,404 | -0.70(-8.16%) |
Oct 21, 2008 | 8.650 | 8.990 | 8.450 | 8.580 | 297,175 | -0.20(-2.28%) |
Oct 20, 2008 | 8.730 | 8.960 | 8.400 | 8.780 | 259,291 | +0.16(+1.86%) |
Oct 17, 2008 | 8.580 | 9.310 | 8.380 | 8.620 | 0 | -0.25(-2.82%) |
Oct 16, 2008 | 8.150 | 8.970 | 7.660 | 8.870 | 522,316 | +0.82(+10.19%) |
Oct 15, 2008 | 9.310 | 9.360 | 8.050 | 8.050 | 338,100 | -1.48(-15.53%) |
Oct 14, 2008 | 9.980 | 10.19 | 9.240 | 9.530 | 876,434 | +0.04(+0.42%) |
Oct 13, 2008 | 8.500 | 9.490 | 8.360 | 9.490 | 690,113 | +1.53(+19.22%) |
Oct 10, 2008 | 7.380 | 8.070 | 6.750 | 7.960 | 0 | +0.03(+0.38%) |
Oct 09, 2008 | 8.940 | 9.030 | 7.930 | 7.930 | 485,713 | -0.85(-9.68%) |
Oct 08, 2008 | 9.190 | 9.700 | 8.740 | 8.780 | 735,192 | -0.71(-7.48%) |
Oct 07, 2008 | 10.98 | 10.98 | 9.470 | 9.490 | 512,135 | -1.37(-12.62%) |
Oct 06, 2008 | 10.78 | 10.97 | 10.03 | 10.86 | 522,216 | -0.20(-1.81%) |
Oct 03, 2008 | 11.90 | 12.24 | 11.01 | 11.06 | 0 | -0.75(-6.35%) |
Oct 02, 2008 | 12.92 | 13.00 | 11.68 | 11.81 | 391,460 | -1.19(-9.15%) |