Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.667 | 6.755 | 6.448 | 6.470 | 2,274,270 | -0.29(-4.33%) |
Oct 29, 2009 | 6.785 | 6.785 | 6.638 | 6.763 | 1,185,642 | +0.04(+0.65%) |
Oct 28, 2009 | 6.807 | 6.851 | 6.583 | 6.719 | 1,302,737 | -0.09(-1.29%) |
Oct 27, 2009 | 6.755 | 6.946 | 6.697 | 6.807 | 1,619,702 | +0.11(+1.64%) |
Oct 26, 2009 | 6.660 | 6.814 | 6.521 | 6.697 | 1,397,544 | +0.04(+0.66%) |
Oct 23, 2009 | 6.748 | 7.056 | 6.653 | 6.653 | 1,978,196 | -0.36(-5.12%) |
Oct 22, 2009 | 6.682 | 7.034 | 6.631 | 7.012 | 1,192,605 | +0.33(+4.93%) |
Oct 21, 2009 | 6.997 | 7.129 | 6.645 | 6.682 | 1,789,180 | -0.37(-5.30%) |
Oct 20, 2009 | 7.004 | 7.246 | 6.997 | 7.056 | 1,463,198 | -0.20(-2.73%) |
Oct 19, 2009 | 7.327 | 7.327 | 7.041 | 7.254 | 1,875,422 | -0.08(-1.10%) |
Oct 16, 2009 | 7.312 | 7.393 | 7.232 | 7.334 | 2,133,290 | -0.03(-0.40%) |
Oct 15, 2009 | 7.217 | 7.444 | 7.195 | 7.363 | 2,692,177 | -0.01(-0.10%) |
Oct 14, 2009 | 7.371 | 7.510 | 7.136 | 7.371 | 13,022,651 | +0.38(+5.45%) |
Oct 13, 2009 | 6.514 | 7.070 | 6.418 | 6.990 | 4,281,354 | +0.34(+5.18%) |
Oct 12, 2009 | 6.697 | 6.836 | 6.631 | 6.645 | 831,933 | -0.08(-1.20%) |
Oct 09, 2009 | 6.594 | 6.748 | 6.338 | 6.726 | 3,095,795 | +0.32(+5.03%) |
Oct 08, 2009 | 6.008 | 6.448 | 5.986 | 6.404 | 2,446,540 | +0.45(+7.50%) |
Oct 07, 2009 | 5.993 | 6.001 | 5.861 | 5.957 | 591,916 | -0.01(-0.25%) |
Oct 06, 2009 | 6.037 | 6.067 | 5.869 | 5.971 | 1,023,198 | +0.10(+1.62%) |
Oct 05, 2009 | 5.832 | 5.931 | 5.752 | 5.876 | 1,287,393 | +0.09(+1.52%) |
Oct 02, 2009 | 5.678 | 5.825 | 5.598 | 5.788 | 1,549,839 | +0.07(+1.15%) |
Oct 01, 2009 | 5.927 | 5.993 | 5.686 | 5.722 | 1,660,729 | -0.21(-3.46%) |
Sep 30, 2009 | 6.052 | 6.125 | 5.876 | 5.927 | 1,330,692 | -0.13(-2.18%) |
Sep 29, 2009 | 6.089 | 6.191 | 6.045 | 6.059 | 802,551 | -0.03(-0.48%) |
Sep 28, 2009 | 6.103 | 6.176 | 6.045 | 6.089 | 957,742 | +0.00(+0.00%) |
Sep 25, 2009 | 6.191 | 6.191 | 6.023 | 6.089 | 1,267,824 | -0.09(-1.42%) |
Sep 24, 2009 | 6.404 | 6.492 | 6.162 | 6.176 | 1,735,776 | -0.23(-3.55%) |
Sep 23, 2009 | 6.521 | 6.550 | 6.396 | 6.404 | 1,139,693 | -0.07(-1.13%) |
Sep 22, 2009 | 6.572 | 6.609 | 6.448 | 6.477 | 993,626 | -0.04(-0.56%) |
Sep 21, 2009 | 6.601 | 6.704 | 6.492 | 6.514 | 1,077,761 | -0.15(-2.31%) |
Sep 18, 2009 | 6.843 | 6.880 | 6.594 | 6.667 | 1,602,963 | -0.13(-1.94%) |
Sep 17, 2009 | 7.114 | 7.290 | 6.719 | 6.799 | 1,293,053 | -0.34(-4.82%) |
Sep 16, 2009 | 6.843 | 7.232 | 6.843 | 7.144 | 2,089,702 | +0.31(+4.50%) |
Sep 15, 2009 | 6.792 | 6.931 | 6.609 | 6.836 | 901,948 | +0.06(+0.86%) |
Sep 14, 2009 | 6.785 | 6.865 | 6.667 | 6.777 | 1,056,656 | -0.04(-0.64%) |
Sep 11, 2009 | 6.843 | 6.975 | 6.777 | 6.821 | 1,243,059 | +0.03(+0.43%) |
Sep 10, 2009 | 6.909 | 6.946 | 6.741 | 6.792 | 1,242,064 | +0.03(+0.43%) |
Sep 09, 2009 | 6.418 | 6.836 | 6.374 | 6.763 | 1,879,210 | +0.26(+4.06%) |
Sep 08, 2009 | 6.572 | 6.572 | 6.381 | 6.499 | 1,019,387 | +0.01(+0.11%) |
Sep 04, 2009 | 6.448 | 6.535 | 6.411 | 6.492 | 839,135 | +0.04(+0.57%) |
Sep 03, 2009 | 6.382 | 6.470 | 6.323 | 6.455 | 665,220 | +0.14(+2.20%) |
Sep 02, 2009 | 6.455 | 6.557 | 6.286 | 6.316 | 1,386,830 | -0.14(-2.16%) |
Sep 01, 2009 | 6.741 | 6.851 | 6.448 | 6.455 | 1,351,992 | -0.32(-4.65%) |
Aug 31, 2009 | 6.880 | 6.887 | 6.711 | 6.770 | 1,233,150 | -0.18(-2.63%) |
Aug 28, 2009 | 7.019 | 7.107 | 6.851 | 6.953 | 993,245 | -0.10(-1.35%) |
Aug 27, 2009 | 7.048 | 7.100 | 6.836 | 7.048 | 1,040,135 | -0.06(-0.82%) |
Aug 26, 2009 | 7.070 | 7.349 | 7.048 | 7.107 | 930,371 | -0.03(-0.41%) |
Aug 25, 2009 | 7.297 | 7.349 | 7.114 | 7.136 | 685,774 | -0.12(-1.62%) |
Aug 24, 2009 | 7.473 | 7.561 | 7.188 | 7.254 | 805,790 | -0.18(-2.37%) |
Aug 21, 2009 | 7.363 | 7.503 | 7.254 | 7.429 | 937,564 | +0.18(+2.42%) |
Aug 20, 2009 | 7.107 | 7.319 | 7.070 | 7.254 | 1,089,193 | +0.14(+1.96%) |
Aug 19, 2009 | 6.997 | 7.305 | 6.975 | 7.114 | 801,222 | +0.00(+0.00%) |
Aug 18, 2009 | 7.151 | 7.238 | 7.092 | 7.114 | 1,070,391 | -0.09(-1.22%) |
Aug 17, 2009 | 7.327 | 7.393 | 7.070 | 7.202 | 853,810 | -0.32(-4.19%) |
Aug 14, 2009 | 7.774 | 7.832 | 7.407 | 7.517 | 999,385 | -0.34(-4.29%) |
Aug 13, 2009 | 7.972 | 8.059 | 7.700 | 7.854 | 881,476 | -0.06(-0.74%) |
Aug 12, 2009 | 7.796 | 8.125 | 7.700 | 7.913 | 1,139,588 | +0.04(+0.47%) |
Aug 11, 2009 | 8.353 | 8.462 | 7.635 | 7.876 | 1,615,213 | -0.52(-6.20%) |
Aug 10, 2009 | 8.059 | 8.741 | 7.913 | 8.396 | 2,572,834 | +0.33(+4.09%) |
Aug 07, 2009 | 7.239 | 8.103 | 7.144 | 8.067 | 2,806,143 | +0.94(+13.16%) |
Aug 06, 2009 | 7.254 | 7.356 | 6.975 | 7.129 | 1,283,355 | -0.01(-0.10%) |
Aug 05, 2009 | 6.960 | 7.275 | 6.887 | 7.136 | 2,076,280 | +0.41(+6.10%) |
Aug 04, 2009 | 6.616 | 6.946 | 6.418 | 6.726 | 2,124,688 | +0.12(+1.77%) |
Aug 03, 2009 | 6.792 | 6.814 | 6.594 | 6.609 | 1,869,432 | -0.07(-1.10%) |
Jul 31, 2009 | 6.821 | 6.960 | 6.638 | 6.682 | 1,844,077 | -0.26(-3.80%) |
Jul 30, 2009 | 7.305 | 7.459 | 6.755 | 6.946 | 3,410,579 | -0.89(-11.40%) |
Jul 29, 2009 | 7.818 | 8.023 | 7.613 | 7.840 | 1,315,972 | +0.03(+0.38%) |
Jul 28, 2009 | 7.415 | 7.906 | 7.393 | 7.810 | 1,428,226 | +0.34(+4.61%) |
Jul 27, 2009 | 7.195 | 7.503 | 7.151 | 7.466 | 1,128,766 | +0.26(+3.56%) |
Jul 24, 2009 | 7.048 | 7.312 | 6.909 | 7.210 | 630,840 | +0.12(+1.65%) |
Jul 23, 2009 | 6.777 | 7.210 | 6.770 | 7.092 | 1,092,118 | +0.32(+4.76%) |
Jul 22, 2009 | 6.609 | 6.887 | 6.601 | 6.770 | 896,150 | +0.08(+1.20%) |
Jul 21, 2009 | 6.960 | 6.960 | 6.638 | 6.689 | 963,492 | -0.27(-3.89%) |
Jul 20, 2009 | 7.107 | 7.166 | 6.814 | 6.960 | 924,350 | -0.05(-0.73%) |
Jul 17, 2009 | 7.649 | 7.730 | 7.004 | 7.012 | 1,348,753 | -0.60(-7.89%) |
Jul 16, 2009 | 7.092 | 7.722 | 7.034 | 7.613 | 1,658,989 | +0.28(+3.80%) |
Jul 15, 2009 | 7.254 | 7.455 | 7.158 | 7.334 | 1,311,136 | +0.11(+1.52%) |
Jul 14, 2009 | 7.246 | 7.297 | 7.063 | 7.224 | 736,290 | -0.05(-0.70%) |
Jul 13, 2009 | 7.041 | 7.275 | 6.909 | 7.275 | 782,704 | +0.38(+5.53%) |
Jul 10, 2009 | 6.946 | 7.048 | 6.689 | 6.894 | 815,741 | -0.09(-1.26%) |
Jul 09, 2009 | 7.107 | 7.275 | 6.968 | 6.982 | 489,904 | -0.04(-0.63%) |
Jul 08, 2009 | 7.261 | 7.437 | 6.865 | 7.026 | 1,418,586 | -0.18(-2.54%) |
Jul 07, 2009 | 7.246 | 7.466 | 7.180 | 7.210 | 971,122 | +0.03(+0.41%) |
Jul 06, 2009 | 7.012 | 7.319 | 6.930 | 7.180 | 1,231,348 | +0.39(+5.72%) |
Jul 02, 2009 | 7.107 | 7.246 | 6.741 | 6.792 | 700,313 | -0.37(-5.12%) |
Jul 01, 2009 | 6.982 | 7.180 | 6.894 | 7.158 | 512,018 | +0.19(+2.73%) |
Jun 30, 2009 | 7.136 | 7.268 | 6.946 | 6.968 | 648,093 | -0.19(-2.66%) |
Jun 29, 2009 | 7.085 | 7.202 | 6.763 | 7.158 | 693,323 | +0.10(+1.45%) |
Jun 26, 2009 | 6.953 | 7.114 | 6.807 | 7.056 | 1,680,393 | +0.07(+1.05%) |
Jun 25, 2009 | 6.667 | 6.982 | 6.631 | 6.982 | 636,612 | +0.18(+2.69%) |
Jun 24, 2009 | 6.865 | 7.012 | 6.741 | 6.799 | 808,850 | -0.02(-0.32%) |
Jun 23, 2009 | 6.792 | 6.997 | 6.645 | 6.821 | 741,867 | +0.12(+1.75%) |
Jun 22, 2009 | 6.902 | 6.982 | 6.682 | 6.704 | 781,195 | -0.26(-3.68%) |
Jun 19, 2009 | 6.968 | 7.180 | 6.843 | 6.960 | 1,279,705 | +0.06(+0.85%) |
Jun 18, 2009 | 6.763 | 6.953 | 6.667 | 6.902 | 361,704 | +0.12(+1.84%) |
Jun 17, 2009 | 6.975 | 7.012 | 6.594 | 6.777 | 796,766 | -0.23(-3.34%) |
Jun 16, 2009 | 7.210 | 7.239 | 6.858 | 7.012 | 992,527 | -0.20(-2.74%) |
Jun 15, 2009 | 7.525 | 7.598 | 7.173 | 7.210 | 1,029,049 | -0.39(-5.11%) |
Jun 12, 2009 | 7.341 | 7.605 | 7.341 | 7.598 | 667,496 | +0.26(+3.49%) |
Jun 11, 2009 | 7.415 | 7.620 | 7.327 | 7.341 | 902,213 | +0.01(+0.10%) |
Jun 10, 2009 | 7.459 | 7.473 | 7.188 | 7.334 | 821,669 | -0.01(-0.10%) |
Jun 09, 2009 | 7.481 | 7.481 | 7.254 | 7.341 | 541,587 | -0.04(-0.50%) |
Jun 08, 2009 | 7.327 | 7.451 | 7.305 | 7.378 | 666,688 | -0.01(-0.20%) |
Jun 05, 2009 | 7.788 | 7.898 | 7.327 | 7.393 | 1,050,595 | -0.36(-4.63%) |
Jun 04, 2009 | 7.547 | 7.759 | 7.334 | 7.752 | 559,622 | +0.29(+3.93%) |
Jun 03, 2009 | 7.539 | 7.766 | 7.437 | 7.459 | 572,247 | -0.23(-2.96%) |
Jun 02, 2009 | 7.715 | 7.818 | 7.532 | 7.686 | 701,702 | -0.05(-0.66%) |
Jun 01, 2009 | 7.693 | 7.997 | 7.569 | 7.737 | 886,094 | +0.15(+1.93%) |
May 29, 2009 | 7.363 | 7.591 | 7.290 | 7.591 | 683,668 | +0.17(+2.27%) |
May 28, 2009 | 7.561 | 7.671 | 7.290 | 7.422 | 1,096,742 | -0.07(-0.88%) |
May 27, 2009 | 8.228 | 8.235 | 7.481 | 7.488 | 1,515,382 | -0.73(-8.91%) |
May 26, 2009 | 7.605 | 8.228 | 7.605 | 8.221 | 1,054,219 | +0.58(+7.57%) |
May 22, 2009 | 8.023 | 8.122 | 7.620 | 7.642 | 773,038 | -0.27(-3.43%) |
May 21, 2009 | 8.389 | 8.462 | 7.700 | 7.913 | 1,681,235 | -0.50(-5.92%) |
May 20, 2009 | 8.946 | 9.334 | 8.389 | 8.411 | 1,129,898 | -0.39(-4.41%) |
May 19, 2009 | 9.158 | 9.327 | 8.799 | 8.799 | 706,798 | -0.50(-5.36%) |
May 18, 2009 | 8.799 | 9.356 | 8.799 | 9.298 | 933,093 | +0.61(+7.00%) |
May 15, 2009 | 8.880 | 9.107 | 8.609 | 8.690 | 730,468 | -0.38(-4.20%) |
May 14, 2009 | 9.063 | 9.268 | 8.799 | 9.071 | 1,130,317 | -0.02(-0.24%) |
May 13, 2009 | 9.964 | 9.964 | 9.093 | 9.093 | 1,395,094 | -1.15(-11.23%) |
May 12, 2009 | 11.56 | 11.66 | 9.891 | 10.24 | 1,485,629 | -0.37(-3.45%) |
May 11, 2009 | 12.09 | 12.15 | 10.59 | 10.61 | 1,842,925 | -1.11(-9.50%) |
May 08, 2009 | 10.10 | 11.86 | 9.437 | 11.72 | 2,789,798 | +2.47(+26.68%) |
May 07, 2009 | 9.964 | 10.26 | 9.085 | 9.254 | 1,058,833 | -0.48(-4.89%) |
May 06, 2009 | 8.873 | 9.752 | 8.638 | 9.730 | 1,731,885 | +1.10(+12.73%) |
May 05, 2009 | 8.763 | 8.865 | 8.081 | 8.631 | 1,362,814 | -0.31(-3.44%) |
May 04, 2009 | 8.499 | 8.953 | 8.059 | 8.939 | 1,371,662 | +0.98(+12.34%) |
May 01, 2009 | 8.221 | 8.316 | 7.920 | 7.957 | 655,388 | -0.26(-3.21%) |
Apr 30, 2009 | 8.345 | 8.646 | 8.155 | 8.221 | 1,360,844 | -0.03(-0.36%) |
Apr 29, 2009 | 7.876 | 8.279 | 7.876 | 8.250 | 866,177 | +0.49(+6.33%) |
Apr 28, 2009 | 7.635 | 7.964 | 7.517 | 7.759 | 804,704 | +0.00(+0.00%) |
Apr 27, 2009 | 8.418 | 8.418 | 7.686 | 7.759 | 1,134,311 | -0.47(-5.70%) |
Apr 24, 2009 | 7.972 | 8.433 | 7.635 | 8.228 | 1,839,882 | +0.33(+4.17%) |
Apr 23, 2009 | 8.543 | 8.675 | 7.807 | 7.898 | 1,551,541 | -0.58(-6.83%) |
Apr 22, 2009 | 8.799 | 9.349 | 8.353 | 8.477 | 972,846 | -0.48(-5.40%) |
Apr 21, 2009 | 8.353 | 8.983 | 7.825 | 8.961 | 1,408,576 | +0.33(+3.82%) |
Apr 20, 2009 | 9.723 | 9.723 | 8.616 | 8.631 | 844,570 | -1.59(-15.56%) |
Apr 17, 2009 | 9.877 | 10.42 | 9.620 | 10.22 | 940,864 | +0.35(+3.56%) |
Apr 16, 2009 | 9.869 | 10.07 | 9.224 | 9.869 | 775,516 | +0.18(+1.81%) |
Apr 15, 2009 | 9.173 | 9.745 | 8.777 | 9.693 | 699,735 | +0.45(+4.83%) |
Apr 14, 2009 | 10.13 | 10.24 | 9.239 | 9.246 | 978,678 | -1.05(-10.18%) |
Apr 13, 2009 | 8.953 | 10.32 | 8.887 | 10.29 | 1,251,128 | +1.24(+13.67%) |
Apr 09, 2009 | 8.169 | 9.056 | 8.133 | 9.056 | 965,764 | +1.30(+16.82%) |
Apr 08, 2009 | 8.125 | 8.221 | 7.356 | 7.752 | 613,556 | -0.35(-4.34%) |
Apr 07, 2009 | 8.213 | 8.367 | 8.074 | 8.103 | 473,555 | -0.34(-4.08%) |
Apr 06, 2009 | 8.433 | 8.675 | 8.206 | 8.448 | 589,982 | -0.30(-3.43%) |
Apr 03, 2009 | 8.668 | 8.763 | 8.382 | 8.748 | 542,538 | +0.12(+1.36%) |
Apr 02, 2009 | 8.221 | 8.660 | 8.059 | 8.631 | 1,060,015 | +0.81(+10.40%) |
Apr 01, 2009 | 7.429 | 8.015 | 7.246 | 7.818 | 500,480 | +0.18(+2.30%) |
Mar 31, 2009 | 7.503 | 7.803 | 7.327 | 7.642 | 888,606 | +0.42(+5.78%) |
Mar 30, 2009 | 7.495 | 7.620 | 7.224 | 7.224 | 522,855 | -1.07(-12.90%) |
Mar 26, 2009 | 8.323 | 8.367 | 7.920 | 8.294 | 687,127 | +0.10(+1.16%) |
Mar 25, 2009 | 7.913 | 8.411 | 7.554 | 8.199 | 1,044,969 | +0.37(+4.68%) |
Mar 24, 2009 | 8.536 | 8.712 | 7.832 | 7.832 | 886,011 | -0.89(-10.24%) |
Mar 23, 2009 | 8.045 | 8.799 | 7.539 | 8.726 | 1,053,593 | +1.29(+17.34%) |
Mar 20, 2009 | 8.001 | 8.052 | 7.363 | 7.437 | 950,795 | -0.45(-5.67%) |
Mar 19, 2009 | 8.477 | 8.492 | 7.781 | 7.884 | 957,999 | -0.50(-5.94%) |
Mar 18, 2009 | 7.693 | 8.499 | 7.554 | 8.382 | 1,202,467 | +0.61(+7.82%) |
Mar 17, 2009 | 7.297 | 7.774 | 7.202 | 7.774 | 827,345 | +0.49(+6.74%) |
Mar 16, 2009 | 7.627 | 7.898 | 7.268 | 7.283 | 814,355 | -0.22(-2.93%) |
Mar 13, 2009 | 7.547 | 7.788 | 7.371 | 7.503 | 1,074,913 | -0.10(-1.25%) |
Mar 12, 2009 | 6.330 | 7.635 | 6.330 | 7.598 | 1,610,235 | +0.86(+12.84%) |
Mar 11, 2009 | 7.070 | 7.268 | 6.440 | 6.733 | 2,376,826 | -0.27(-3.87%) |
Mar 10, 2009 | 5.883 | 7.004 | 5.883 | 7.004 | 1,973,347 | +1.32(+23.20%) |
Mar 09, 2009 | 5.810 | 6.089 | 5.627 | 5.686 | 1,535,314 | -0.23(-3.96%) |
Mar 06, 2009 | 5.561 | 5.942 | 5.495 | 5.920 | 1,670,858 | +0.42(+7.73%) |
Mar 05, 2009 | 5.905 | 5.979 | 5.283 | 5.495 | 1,790,408 | -0.56(-9.31%) |
Mar 04, 2009 | 6.257 | 6.345 | 5.935 | 6.059 | 833,979 | -0.63(-9.42%) |
Mar 02, 2009 | 6.960 | 6.997 | 6.601 | 6.689 | 856,055 | -0.43(-6.07%) |
Feb 27, 2009 | 7.341 | 7.561 | 7.122 | 7.122 | 815,927 | -0.36(-4.80%) |
Feb 26, 2009 | 7.122 | 8.096 | 7.122 | 7.481 | 1,184,418 | +0.25(+3.44%) |
Feb 25, 2009 | 6.748 | 7.466 | 6.535 | 7.232 | 1,744,568 | +0.40(+5.90%) |
Feb 24, 2009 | 6.279 | 6.851 | 6.118 | 6.829 | 1,103,749 | +0.66(+10.69%) |
Feb 23, 2009 | 6.601 | 6.785 | 6.154 | 6.169 | 1,113,661 | -0.38(-5.82%) |
Feb 20, 2009 | 6.228 | 6.843 | 6.067 | 6.550 | 1,510,788 | +0.18(+2.88%) |
Feb 19, 2009 | 7.048 | 7.048 | 6.345 | 6.367 | 931,433 | -0.59(-8.43%) |
Feb 18, 2009 | 7.173 | 7.290 | 6.858 | 6.953 | 1,316,818 | -0.04(-0.63%) |
Feb 17, 2009 | 7.459 | 7.459 | 6.997 | 6.997 | 1,006,558 | -0.62(-8.08%) |
Feb 13, 2009 | 7.825 | 7.942 | 7.598 | 7.613 | 687,498 | -0.18(-2.26%) |
Feb 12, 2009 | 7.525 | 8.118 | 7.510 | 7.788 | 1,085,524 | -0.37(-4.49%) |
Feb 11, 2009 | 8.147 | 8.719 | 7.891 | 8.155 | 905,504 | +0.09(+1.09%) |
Feb 10, 2009 | 9.107 | 9.364 | 8.059 | 8.067 | 1,084,619 | -1.09(-11.92%) |
Feb 09, 2009 | 9.224 | 9.517 | 9.122 | 9.158 | 471,849 | -0.07(-0.79%) |
Feb 06, 2009 | 8.690 | 9.481 | 8.660 | 9.232 | 1,228,736 | +0.59(+6.87%) |
Feb 05, 2009 | 8.499 | 8.865 | 8.257 | 8.638 | 948,710 | +0.10(+1.11%) |
Feb 04, 2009 | 8.836 | 9.283 | 8.536 | 8.543 | 707,430 | -0.23(-2.67%) |
Feb 03, 2009 | 9.408 | 9.554 | 8.690 | 8.777 | 854,084 | -0.45(-4.85%) |
Feb 02, 2009 | 9.115 | 9.334 | 8.895 | 9.224 | 703,718 | -0.08(-0.87%) |
Jan 30, 2009 | 9.774 | 9.891 | 9.232 | 9.305 | 1,225,788 | -0.34(-3.57%) |
Jan 29, 2009 | 10.13 | 10.24 | 9.649 | 9.649 | 1,261,327 | -0.60(-5.86%) |
Jan 28, 2009 | 10.18 | 10.27 | 9.825 | 10.25 | 1,961,982 | +0.53(+5.43%) |
Jan 27, 2009 | 9.964 | 10.22 | 9.598 | 9.723 | 1,356,400 | -0.21(-2.14%) |
Jan 26, 2009 | 10.18 | 10.62 | 9.833 | 9.935 | 848,218 | -0.24(-2.38%) |
Jan 23, 2009 | 10.57 | 10.59 | 9.877 | 10.18 | 1,396,122 | -0.23(-2.25%) |
Jan 22, 2009 | 11.22 | 11.27 | 10.40 | 10.41 | 885,035 | -1.00(-8.79%) |
Jan 21, 2009 | 10.44 | 11.47 | 10.29 | 11.42 | 1,433,186 | +0.88(+8.34%) |
Jan 20, 2009 | 11.89 | 11.96 | 10.45 | 10.54 | 1,854,588 | -1.44(-12.05%) |
Jan 16, 2009 | 12.63 | 12.63 | 11.87 | 11.98 | 1,530,471 | -0.45(-3.65%) |
Jan 15, 2009 | 12.57 | 12.75 | 11.97 | 12.43 | 1,255,146 | -0.10(-0.76%) |
Jan 14, 2009 | 13.39 | 13.68 | 12.53 | 12.53 | 984,627 | -1.12(-8.21%) |
Jan 13, 2009 | 13.42 | 13.77 | 13.28 | 13.65 | 1,095,340 | +0.17(+1.25%) |
Jan 12, 2009 | 13.26 | 13.71 | 13.12 | 13.48 | 898,933 | -0.07(-0.49%) |
Jan 09, 2009 | 14.01 | 14.08 | 13.50 | 13.55 | 888,701 | -0.56(-3.95%) |
Jan 08, 2009 | 14.27 | 14.52 | 13.77 | 14.10 | 944,999 | -0.20(-1.38%) |
Jan 07, 2009 | 15.21 | 15.25 | 14.11 | 14.30 | 765,034 | -0.97(-6.38%) |
Jan 06, 2009 | 15.97 | 16.18 | 15.18 | 15.28 | 867,330 | -0.65(-4.09%) |
Jan 05, 2009 | 16.35 | 16.38 | 15.59 | 15.93 | 827,405 | -1.16(-6.78%) |
Jan 02, 2009 | 17.49 | 17.55 | 16.95 | 17.09 | 423,370 | -0.32(-1.81%) |
Dec 31, 2008 | 16.86 | 17.58 | 16.64 | 17.40 | 994,746 | +0.77(+4.63%) |
Dec 30, 2008 | 15.80 | 16.99 | 15.80 | 16.63 | 488,334 | +0.36(+2.21%) |
Dec 29, 2008 | 16.71 | 16.84 | 15.90 | 16.27 | 327,760 | -0.48(-2.89%) |
Dec 26, 2008 | 16.27 | 16.85 | 15.74 | 16.76 | 437,777 | +0.49(+3.02%) |
Dec 24, 2008 | 16.32 | 16.41 | 16.09 | 16.27 | 156,423 | -0.08(-0.49%) |
Dec 23, 2008 | 16.09 | 16.48 | 15.61 | 16.35 | 476,519 | +0.34(+2.15%) |
Dec 22, 2008 | 16.73 | 16.77 | 15.43 | 16.00 | 779,779 | -0.21(-1.27%) |
Dec 19, 2008 | 16.46 | 16.49 | 15.65 | 16.21 | 1,297,151 | +0.45(+2.84%) |
Dec 18, 2008 | 15.89 | 16.12 | 15.50 | 15.76 | 493,735 | -0.14(-0.88%) |
Dec 17, 2008 | 15.37 | 16.05 | 14.85 | 15.90 | 679,813 | +0.20(+1.26%) |
Dec 16, 2008 | 14.30 | 15.70 | 14.18 | 15.70 | 910,881 | +1.72(+12.32%) |
Dec 15, 2008 | 14.28 | 14.29 | 13.41 | 13.98 | 457,299 | -0.25(-1.75%) |
Dec 12, 2008 | 13.17 | 14.32 | 13.12 | 14.23 | 711,210 | +0.98(+7.41%) |
Dec 11, 2008 | 14.33 | 14.63 | 13.19 | 13.25 | 636,547 | -1.25(-8.59%) |
Dec 10, 2008 | 14.44 | 15.23 | 13.85 | 14.49 | 491,435 | -0.13(-0.90%) |
Dec 09, 2008 | 15.56 | 16.17 | 14.54 | 14.62 | 769,807 | -1.01(-6.47%) |
Dec 08, 2008 | 15.02 | 15.75 | 14.54 | 15.64 | 1,020,288 | +0.63(+4.20%) |
Dec 05, 2008 | 13.49 | 15.01 | 12.84 | 15.01 | 936,670 | +1.25(+9.05%) |
Dec 04, 2008 | 14.15 | 15.01 | 13.32 | 13.76 | 779,472 | -0.59(-4.09%) |
Dec 03, 2008 | 12.99 | 14.44 | 12.73 | 14.35 | 905,284 | +0.84(+6.18%) |
Dec 02, 2008 | 12.12 | 13.55 | 12.01 | 13.51 | 830,040 | +1.67(+14.11%) |
Dec 01, 2008 | 14.76 | 14.94 | 11.83 | 11.84 | 980,159 | -3.19(-21.25%) |
Nov 28, 2008 | 14.91 | 15.03 | 14.31 | 15.03 | 304,049 | +0.01(+0.05%) |
Nov 26, 2008 | 14.29 | 15.17 | 14.14 | 15.03 | 680,827 | +0.38(+2.60%) |
Nov 25, 2008 | 14.69 | 15.09 | 13.50 | 14.65 | 763,959 | -0.44(-2.91%) |
Nov 24, 2008 | 13.24 | 15.36 | 12.99 | 15.09 | 1,007,958 | +2.16(+16.72%) |
Nov 21, 2008 | 11.94 | 13.03 | 11.10 | 12.92 | 1,310,711 | +1.22(+10.39%) |
Nov 20, 2008 | 12.48 | 13.34 | 11.71 | 11.71 | 918,380 | -0.90(-7.15%) |
Nov 19, 2008 | 13.66 | 14.20 | 12.58 | 12.61 | 625,665 | -1.11(-8.07%) |
Nov 18, 2008 | 14.37 | 14.92 | 12.98 | 13.72 | 852,199 | -0.64(-4.49%) |
Nov 17, 2008 | 14.65 | 14.94 | 14.15 | 14.36 | 486,519 | -0.42(-2.87%) |
Nov 14, 2008 | 15.19 | 16.10 | 14.54 | 14.79 | 665,801 | -0.58(-3.77%) |
Nov 13, 2008 | 13.82 | 15.66 | 13.04 | 15.36 | 926,075 | +1.60(+11.60%) |
Nov 12, 2008 | 14.82 | 15.02 | 13.50 | 13.77 | 634,159 | -1.16(-7.76%) |
Nov 11, 2008 | 14.73 | 15.44 | 14.58 | 14.92 | 462,991 | +0.07(+0.49%) |
Nov 10, 2008 | 15.77 | 16.40 | 14.67 | 14.85 | 495,663 | -0.79(-5.06%) |
Nov 07, 2008 | 15.43 | 15.69 | 14.88 | 15.64 | 558,611 | +0.32(+2.10%) |
Nov 06, 2008 | 15.94 | 16.32 | 15.02 | 15.32 | 676,272 | -0.71(-4.43%) |
Nov 05, 2008 | 18.05 | 18.11 | 15.91 | 16.03 | 674,043 | -2.17(-11.92%) |
Nov 04, 2008 | 17.67 | 18.22 | 17.21 | 18.20 | 622,020 | +0.62(+3.50%) |