Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.040 | 9.181 | 8.917 | 9.181 | 6,570 | +0.18(+2.01%) |
Oct 29, 2009 | 8.901 | 9.040 | 8.901 | 8.999 | 27,608 | -0.04(-0.45%) |
Oct 28, 2009 | 9.123 | 9.123 | 9.040 | 9.040 | 846 | +0.00(+0.00%) |
Oct 27, 2009 | 9.083 | 9.083 | 9.040 | 9.040 | 450 | +0.06(+0.70%) |
Oct 26, 2009 | 9.287 | 9.287 | 8.977 | 8.977 | 1,569 | -0.06(-0.70%) |
Oct 23, 2009 | 9.090 | 9.139 | 9.040 | 9.040 | 7,052 | -0.02(-0.27%) |
Oct 22, 2009 | 9.065 | 9.086 | 9.065 | 9.065 | 2,056 | -0.10(-1.08%) |
Oct 21, 2009 | 9.188 | 9.188 | 9.164 | 9.164 | 2,866 | +0.07(+0.72%) |
Oct 20, 2009 | 9.106 | 9.254 | 9.040 | 9.098 | 17,654 | +0.02(+0.18%) |
Oct 19, 2009 | 9.188 | 9.229 | 9.081 | 9.081 | 4,380 | -0.21(-2.21%) |
Oct 16, 2009 | 9.492 | 9.492 | 9.123 | 9.287 | 3,066 | -0.21(-2.16%) |
Oct 15, 2009 | 9.246 | 9.616 | 9.246 | 9.492 | 15,521 | +0.25(+2.67%) |
Oct 14, 2009 | 9.246 | 9.332 | 9.081 | 9.246 | 2,877 | -0.02(-0.18%) |
Oct 13, 2009 | 9.262 | 9.262 | 9.262 | 9.262 | 158 | +0.10(+1.08%) |
Oct 12, 2009 | 9.040 | 9.201 | 9.040 | 9.164 | 15,654 | -0.01(-0.09%) |
Oct 09, 2009 | 9.098 | 9.172 | 9.040 | 9.172 | 2,251 | -0.20(-2.11%) |
Oct 08, 2009 | 9.081 | 9.698 | 9.065 | 9.369 | 15,263 | +0.29(+3.17%) |
Oct 07, 2009 | 9.032 | 9.081 | 8.728 | 9.081 | 6,120 | +0.24(+2.70%) |
Oct 06, 2009 | 8.843 | 8.843 | 8.843 | 8.843 | 121 | -0.12(-1.29%) |
Oct 05, 2009 | 8.753 | 9.123 | 8.753 | 8.958 | 9,943 | +0.41(+4.81%) |
Oct 02, 2009 | 8.531 | 9.036 | 8.473 | 8.547 | 5,157 | -0.08(-0.95%) |
Oct 01, 2009 | 8.629 | 8.630 | 8.514 | 8.629 | 2,204 | -0.06(-0.66%) |
Sep 30, 2009 | 8.498 | 8.761 | 8.498 | 8.687 | 5,376 | +0.06(+0.67%) |
Sep 29, 2009 | 8.682 | 8.917 | 8.629 | 8.629 | 4,848 | -0.23(-2.64%) |
Sep 28, 2009 | 8.879 | 8.879 | 8.864 | 8.864 | 644 | +0.04(+0.40%) |
Sep 25, 2009 | 8.506 | 8.828 | 8.490 | 8.828 | 973 | +0.28(+3.28%) |
Sep 24, 2009 | 8.424 | 8.911 | 8.424 | 8.547 | 8,907 | +0.12(+1.36%) |
Sep 23, 2009 | 8.646 | 8.646 | 8.432 | 8.432 | 243 | -0.22(-2.49%) |
Sep 22, 2009 | 8.629 | 8.648 | 8.629 | 8.648 | 365 | +0.14(+1.66%) |
Sep 21, 2009 | 8.360 | 8.506 | 8.342 | 8.506 | 2,007 | +0.12(+1.47%) |
Sep 18, 2009 | 8.424 | 8.638 | 8.383 | 8.383 | 10,936 | -0.09(-1.11%) |
Sep 17, 2009 | 8.629 | 8.942 | 8.424 | 8.477 | 16,322 | -0.15(-1.76%) |
Sep 16, 2009 | 8.679 | 8.961 | 8.629 | 8.629 | 9,423 | -0.29(-3.23%) |
Sep 15, 2009 | 9.061 | 9.081 | 8.917 | 8.917 | 10,185 | -0.04(-0.46%) |
Sep 14, 2009 | 9.073 | 9.073 | 8.835 | 8.958 | 3,672 | +0.12(+1.40%) |
Sep 11, 2009 | 8.999 | 8.999 | 8.794 | 8.835 | 2,311 | -0.21(-2.27%) |
Sep 10, 2009 | 9.040 | 9.040 | 9.040 | 9.040 | 121 | -0.04(-0.45%) |
Sep 09, 2009 | 9.080 | 9.081 | 9.080 | 9.081 | 492 | +0.16(+1.84%) |
Sep 08, 2009 | 8.794 | 9.221 | 8.753 | 8.917 | 2,190 | -0.16(-1.81%) |
Sep 04, 2009 | 9.221 | 9.221 | 9.081 | 9.081 | 3,520 | -0.14(-1.52%) |
Sep 03, 2009 | 9.188 | 9.246 | 9.147 | 9.221 | 4,128 | +0.04(+0.45%) |
Sep 02, 2009 | 8.975 | 9.180 | 8.950 | 9.180 | 3,769 | +0.16(+1.82%) |
Sep 01, 2009 | 8.695 | 9.024 | 8.646 | 9.016 | 5,953 | +0.14(+1.57%) |
Aug 31, 2009 | 8.835 | 9.032 | 8.424 | 8.876 | 19,581 | -0.12(-1.37%) |
Aug 28, 2009 | 8.999 | 9.169 | 8.917 | 8.999 | 3,689 | +0.04(+0.46%) |
Aug 27, 2009 | 9.123 | 9.246 | 8.958 | 8.958 | 2,311 | -0.25(-2.68%) |
Aug 26, 2009 | 9.238 | 9.238 | 9.205 | 9.205 | 608 | +0.25(+2.75%) |
Aug 25, 2009 | 8.958 | 9.229 | 8.958 | 8.958 | 5,835 | +0.08(+0.93%) |
Aug 24, 2009 | 9.032 | 9.649 | 8.876 | 8.876 | 11,303 | -0.04(-0.46%) |
Aug 21, 2009 | 9.312 | 9.312 | 8.917 | 8.917 | 7,665 | +0.00(+0.00%) |
Aug 19, 2009 | 9.386 | 8.917 | 8.917 | 8.917 | 6,570 | -0.46(-4.91%) |
Aug 18, 2009 | 8.917 | 9.377 | 8.917 | 9.377 | 3,545 | +0.50(+5.65%) |
Aug 17, 2009 | 9.049 | 9.410 | 8.835 | 8.876 | 2,068 | -0.25(-2.70%) |
Aug 14, 2009 | 9.369 | 9.369 | 9.123 | 9.123 | 1,095 | +0.21(+2.30%) |
Aug 13, 2009 | 9.065 | 9.199 | 8.835 | 8.917 | 8,514 | -0.12(-1.36%) |
Aug 12, 2009 | 9.287 | 9.690 | 8.966 | 9.040 | 48,705 | -0.02(-0.18%) |
Aug 11, 2009 | 9.057 | 9.106 | 9.057 | 9.057 | 13,858 | +0.02(+0.18%) |
Aug 10, 2009 | 9.040 | 9.435 | 9.040 | 9.040 | 2,938 | -0.16(-1.79%) |
Aug 07, 2009 | 9.131 | 9.410 | 9.040 | 9.205 | 11,064 | -0.26(-2.78%) |
Aug 06, 2009 | 9.476 | 9.476 | 9.246 | 9.468 | 3,056 | +0.35(+3.78%) |
Aug 05, 2009 | 9.291 | 9.451 | 9.106 | 9.123 | 6,187 | -0.66(-6.72%) |
Aug 04, 2009 | 9.566 | 9.780 | 9.213 | 9.780 | 9,821 | +0.16(+1.71%) |
Aug 03, 2009 | 9.492 | 9.855 | 9.492 | 9.616 | 9,089 | +0.10(+1.03%) |
Jul 31, 2009 | 9.205 | 9.862 | 9.205 | 9.518 | 10,195 | +0.48(+5.28%) |
Jul 30, 2009 | 9.049 | 9.049 | 9.040 | 9.040 | 1,025 | -0.09(-0.99%) |
Jul 29, 2009 | 9.303 | 9.303 | 9.040 | 9.131 | 9,226 | -0.05(-0.54%) |
Jul 28, 2009 | 9.345 | 9.361 | 8.769 | 9.180 | 46,870 | +0.17(+1.92%) |
Jul 27, 2009 | 9.377 | 9.377 | 9.008 | 9.008 | 1,466 | +0.23(+2.62%) |
Jul 24, 2009 | 8.999 | 9.008 | 8.777 | 8.777 | 730 | -0.21(-2.38%) |
Jul 23, 2009 | 9.414 | 9.414 | 8.736 | 8.991 | 5,109 | +0.07(+0.74%) |
Jul 22, 2009 | 9.008 | 9.008 | 8.925 | 8.925 | 608 | +0.00(+0.00%) |
Jul 21, 2009 | 8.934 | 9.065 | 8.843 | 8.925 | 14,971 | +0.04(+0.46%) |
Jul 20, 2009 | 8.860 | 8.917 | 8.860 | 8.884 | 486 | -0.36(-3.91%) |
Jul 17, 2009 | 9.016 | 9.246 | 9.016 | 9.246 | 1,946 | +0.34(+3.78%) |
Jul 16, 2009 | 9.188 | 9.197 | 8.646 | 8.909 | 5,597 | -0.13(-1.45%) |
Jul 15, 2009 | 8.884 | 9.049 | 8.884 | 9.040 | 764 | +0.21(+2.42%) |
Jul 14, 2009 | 8.564 | 9.065 | 8.555 | 8.827 | 5,463 | +0.16(+1.80%) |
Jul 13, 2009 | 8.547 | 8.753 | 8.342 | 8.671 | 4,729 | -0.08(-0.94%) |
Jul 10, 2009 | 8.597 | 8.884 | 8.597 | 8.753 | 608 | -0.02(-0.19%) |
Jul 08, 2009 | 8.769 | 8.769 | 8.769 | 8.769 | 0 | +0.13(+1.52%) |
Jul 07, 2009 | 8.629 | 9.246 | 8.629 | 8.638 | 14,958 | -0.20(-2.23%) |
Jul 06, 2009 | 8.469 | 8.917 | 8.465 | 8.835 | 3,647 | +0.37(+4.37%) |
Jul 02, 2009 | 8.843 | 9.040 | 8.432 | 8.465 | 17,546 | -0.21(-2.46%) |
Jul 01, 2009 | 8.876 | 9.698 | 8.679 | 8.679 | 19,456 | -0.57(-6.13%) |
Jun 30, 2009 | 9.657 | 9.690 | 8.761 | 9.246 | 8,969 | -0.53(-5.46%) |
Jun 29, 2009 | 9.295 | 9.862 | 9.295 | 9.780 | 24,213 | +0.74(+8.18%) |
Jun 26, 2009 | 8.638 | 9.403 | 8.638 | 9.040 | 7,984 | +0.37(+4.27%) |
Jun 25, 2009 | 8.679 | 9.122 | 8.251 | 8.671 | 7,820 | +0.41(+4.98%) |
Jun 24, 2009 | 8.860 | 8.917 | 8.235 | 8.260 | 7,240 | -0.60(-6.77%) |
Jun 23, 2009 | 8.514 | 9.123 | 8.309 | 8.860 | 13,436 | -0.21(-2.27%) |
Jun 22, 2009 | 8.950 | 9.106 | 8.578 | 9.065 | 3,285 | +0.00(+0.05%) |
Jun 19, 2009 | 8.695 | 9.164 | 8.260 | 9.061 | 11,084 | +0.64(+7.56%) |
Jun 18, 2009 | 8.999 | 9.377 | 8.424 | 8.424 | 10,215 | -0.58(-6.39%) |
Jun 17, 2009 | 9.040 | 9.295 | 8.703 | 8.999 | 6,420 | -0.04(-0.45%) |
Jun 16, 2009 | 9.254 | 9.492 | 9.040 | 9.040 | 2,119 | -0.21(-2.22%) |
Jun 15, 2009 | 9.369 | 9.369 | 9.246 | 9.246 | 730 | -0.21(-2.17%) |
Jun 12, 2009 | 9.534 | 9.690 | 9.451 | 9.451 | 973 | -0.33(-3.36%) |
Jun 11, 2009 | 9.862 | 9.862 | 9.476 | 9.780 | 4,088 | -0.02(-0.25%) |
Jun 10, 2009 | 9.640 | 9.862 | 9.377 | 9.805 | 3,041 | +0.20(+2.05%) |
Jun 09, 2009 | 9.920 | 9.920 | 9.607 | 9.607 | 1,220 | -0.15(-1.52%) |
Jun 08, 2009 | 9.460 | 9.895 | 9.460 | 9.755 | 3,285 | -0.09(-0.92%) |
Jun 05, 2009 | 9.986 | 10.13 | 9.838 | 9.846 | 2,311 | -0.15(-1.48%) |
Jun 04, 2009 | 9.690 | 10.11 | 9.640 | 9.994 | 3,493 | +0.53(+5.56%) |
Jun 03, 2009 | 9.936 | 9.953 | 9.361 | 9.468 | 5,019 | +0.01(+0.09%) |
Jun 02, 2009 | 10.03 | 10.25 | 9.460 | 9.460 | 10,653 | -0.81(-7.92%) |
Jun 01, 2009 | 10.14 | 10.27 | 9.624 | 10.27 | 5,020 | +0.33(+3.31%) |
May 29, 2009 | 9.591 | 9.944 | 9.402 | 9.944 | 3,472 | +0.40(+4.22%) |
May 28, 2009 | 9.632 | 9.632 | 9.271 | 9.542 | 2,190 | -0.01(-0.09%) |
May 27, 2009 | 9.262 | 9.895 | 9.246 | 9.550 | 2,873 | +0.07(+0.69%) |
May 26, 2009 | 9.492 | 9.624 | 9.246 | 9.484 | 3,421 | -0.19(-1.95%) |
May 22, 2009 | 9.698 | 9.698 | 9.673 | 9.673 | 1,095 | -0.04(-0.42%) |
May 21, 2009 | 9.772 | 9.944 | 9.534 | 9.714 | 11,028 | +0.04(+0.42%) |
May 20, 2009 | 9.936 | 9.936 | 9.616 | 9.673 | 9,499 | +0.43(+4.62%) |
May 19, 2009 | 9.831 | 9.831 | 9.246 | 9.246 | 2,439 | -0.85(-8.39%) |
May 18, 2009 | 9.164 | 10.10 | 9.164 | 10.09 | 5,874 | +0.49(+5.14%) |
May 15, 2009 | 9.402 | 9.698 | 9.040 | 9.599 | 5,393 | +0.09(+0.95%) |
May 14, 2009 | 9.344 | 9.583 | 9.040 | 9.509 | 6,552 | -0.16(-1.70%) |
May 13, 2009 | 9.118 | 10.13 | 9.118 | 9.673 | 3,540 | -0.48(-4.70%) |
May 12, 2009 | 9.443 | 10.25 | 9.443 | 10.15 | 12,986 | +0.71(+7.48%) |
May 11, 2009 | 8.868 | 9.443 | 8.868 | 9.443 | 4,150 | +0.56(+6.29%) |
May 08, 2009 | 8.424 | 9.180 | 8.424 | 8.884 | 9,717 | +0.46(+5.46%) |
May 07, 2009 | 8.745 | 8.942 | 8.383 | 8.424 | 7,873 | -0.48(-5.36%) |
May 06, 2009 | 8.720 | 8.983 | 8.490 | 8.901 | 3,554 | +0.48(+5.66%) |
May 05, 2009 | 8.424 | 8.482 | 8.424 | 8.424 | 2,493 | +0.00(+0.00%) |
May 04, 2009 | 8.449 | 8.629 | 8.219 | 8.424 | 4,802 | -0.21(-2.38%) |
May 01, 2009 | 8.424 | 8.629 | 8.219 | 8.629 | 5,302 | +0.41(+5.00%) |
Apr 30, 2009 | 8.145 | 8.432 | 8.145 | 8.219 | 2,502 | +0.05(+0.58%) |
Apr 29, 2009 | 8.153 | 8.391 | 8.153 | 8.171 | 3,270 | +0.08(+0.93%) |
Apr 28, 2009 | 8.210 | 8.210 | 8.071 | 8.095 | 1,581 | +0.12(+1.55%) |
Apr 27, 2009 | 7.947 | 8.046 | 7.923 | 7.972 | 973 | -0.25(-2.99%) |
Apr 24, 2009 | 8.095 | 8.218 | 8.095 | 8.218 | 372 | +0.20(+2.55%) |
Apr 23, 2009 | 7.767 | 8.046 | 7.642 | 8.013 | 2,190 | +0.21(+2.63%) |
Apr 22, 2009 | 8.013 | 8.013 | 7.504 | 7.808 | 4,452 | +0.00(+0.00%) |
Apr 21, 2009 | 7.446 | 7.808 | 7.339 | 7.808 | 5,909 | -0.05(-0.63%) |
Apr 20, 2009 | 7.767 | 8.005 | 7.331 | 7.857 | 7,905 | -0.16(-1.95%) |
Apr 17, 2009 | 7.421 | 8.038 | 7.380 | 8.013 | 6,519 | +0.53(+7.03%) |
Apr 16, 2009 | 8.161 | 8.161 | 7.397 | 7.487 | 5,392 | -0.43(-5.40%) |
Apr 15, 2009 | 8.136 | 8.219 | 7.545 | 7.914 | 32,430 | -0.23(-2.83%) |
Apr 14, 2009 | 7.314 | 8.145 | 7.314 | 8.145 | 7,248 | +0.61(+8.07%) |
Apr 13, 2009 | 7.380 | 8.161 | 7.315 | 7.536 | 7,097 | -0.09(-1.19%) |
Apr 09, 2009 | 7.742 | 7.914 | 7.357 | 7.627 | 10,313 | -0.09(-1.20%) |
Apr 08, 2009 | 7.787 | 7.799 | 7.093 | 7.719 | 12,831 | +0.58(+8.19%) |
Apr 07, 2009 | 7.109 | 7.758 | 7.006 | 7.135 | 3,492 | -0.16(-2.23%) |
Apr 06, 2009 | 7.676 | 7.808 | 7.093 | 7.298 | 7,513 | -0.27(-3.55%) |
Apr 03, 2009 | 7.356 | 7.567 | 7.339 | 7.567 | 3,960 | +0.38(+5.22%) |
Apr 02, 2009 | 7.306 | 7.364 | 6.986 | 7.191 | 3,518 | +0.21(+2.94%) |
Apr 01, 2009 | 6.624 | 7.323 | 6.624 | 6.986 | 15,177 | +0.10(+1.43%) |
Mar 31, 2009 | 7.656 | 7.656 | 6.583 | 6.887 | 28,181 | +0.15(+2.20%) |
Mar 30, 2009 | 6.747 | 7.191 | 6.739 | 6.739 | 9,975 | -0.52(-7.13%) |
Mar 26, 2009 | 7.561 | 7.717 | 6.624 | 7.257 | 9,131 | +0.25(+3.52%) |
Mar 25, 2009 | 7.725 | 7.783 | 6.780 | 7.010 | 1,155 | +0.40(+6.09%) |
Mar 24, 2009 | 7.121 | 7.150 | 6.361 | 6.608 | 18,281 | +0.02(+0.25%) |
Mar 23, 2009 | 6.780 | 7.208 | 6.115 | 6.591 | 3,394 | +0.48(+7.94%) |
Mar 20, 2009 | 7.010 | 7.019 | 6.106 | 6.106 | 14,601 | -1.47(-19.41%) |
Mar 19, 2009 | 7.754 | 7.754 | 7.577 | 7.577 | 267 | +0.72(+10.42%) |
Mar 18, 2009 | 7.808 | 7.840 | 6.279 | 6.862 | 11,460 | -1.36(-16.50%) |
Mar 17, 2009 | 8.219 | 8.251 | 8.219 | 8.219 | 1,905 | +0.51(+6.61%) |
Mar 16, 2009 | 7.701 | 7.709 | 7.701 | 7.709 | 243 | -0.15(-1.88%) |
Mar 13, 2009 | 8.013 | 8.424 | 7.405 | 7.857 | 12,710 | -0.58(-6.87%) |
Mar 12, 2009 | 8.177 | 8.991 | 7.775 | 8.436 | 4,154 | +1.04(+14.06%) |
Mar 11, 2009 | 7.808 | 7.808 | 7.397 | 7.397 | 1,939 | +0.00(+0.00%) |
Mar 10, 2009 | 6.895 | 7.499 | 6.509 | 7.397 | 9,513 | +1.63(+28.20%) |
Mar 09, 2009 | 6.336 | 6.575 | 5.769 | 5.769 | 13,357 | -0.23(-3.84%) |
Mar 06, 2009 | 7.191 | 7.191 | 5.983 | 6.000 | 12,874 | -0.99(-14.12%) |
Mar 05, 2009 | 6.854 | 7.701 | 6.854 | 6.986 | 6,770 | +0.16(+2.41%) |
Mar 04, 2009 | 7.569 | 7.569 | 6.821 | 6.821 | 5,942 | -1.01(-12.91%) |
Mar 02, 2009 | 7.931 | 7.931 | 7.832 | 7.832 | 1,581 | -1.62(-17.13%) |
Feb 27, 2009 | 8.555 | 9.451 | 8.555 | 9.451 | 5,601 | +1.38(+17.12%) |
Feb 26, 2009 | 8.184 | 8.184 | 8.054 | 8.070 | 5,728 | +0.18(+2.23%) |
Feb 25, 2009 | 8.219 | 8.219 | 7.849 | 7.894 | 1,922 | -0.32(-3.95%) |
Feb 24, 2009 | 8.219 | 8.712 | 7.824 | 8.219 | 10,280 | -0.41(-4.76%) |
Feb 23, 2009 | 8.835 | 8.876 | 8.629 | 8.629 | 2,070 | -0.05(-0.57%) |
Feb 20, 2009 | 9.501 | 9.501 | 8.679 | 8.679 | 10,950 | -0.58(-6.22%) |
Feb 19, 2009 | 9.049 | 9.690 | 9.049 | 9.254 | 2,920 | +0.21(+2.27%) |
Feb 18, 2009 | 8.712 | 9.492 | 8.712 | 9.049 | 4,815 | -1.11(-10.96%) |
Feb 17, 2009 | 8.679 | 10.16 | 8.679 | 10.16 | 1,924 | +1.12(+12.41%) |
Feb 13, 2009 | 10.36 | 10.36 | 8.654 | 9.040 | 7,923 | -1.15(-11.29%) |
Feb 12, 2009 | 10.19 | 10.34 | 8.975 | 10.19 | 12,339 | +1.64(+19.23%) |
Feb 11, 2009 | 8.761 | 8.761 | 8.260 | 8.547 | 10,333 | -0.46(-5.11%) |
Feb 10, 2009 | 9.040 | 9.040 | 8.646 | 9.008 | 1,794 | +0.30(+3.40%) |
Feb 09, 2009 | 9.205 | 9.451 | 8.712 | 8.712 | 6,093 | -0.82(-8.62%) |
Feb 06, 2009 | 9.550 | 9.550 | 9.312 | 9.534 | 2,433 | -0.33(-3.33%) |
Feb 05, 2009 | 9.862 | 9.903 | 9.862 | 9.862 | 2,012 | -0.62(-5.96%) |
Feb 04, 2009 | 9.468 | 10.49 | 9.451 | 10.49 | 3,466 | +1.02(+10.76%) |
Feb 03, 2009 | 9.862 | 10.49 | 9.468 | 9.468 | 3,456 | -0.60(-5.96%) |
Feb 02, 2009 | 10.34 | 10.34 | 9.451 | 10.07 | 5,698 | +0.08(+0.82%) |
Jan 30, 2009 | 10.03 | 10.27 | 9.986 | 9.986 | 2,081 | -0.04(-0.38%) |
Jan 29, 2009 | 10.53 | 10.53 | 9.912 | 10.02 | 5,745 | -1.02(-9.26%) |
Jan 28, 2009 | 11.10 | 11.10 | 11.05 | 11.05 | 1,295 | +0.07(+0.60%) |
Jan 27, 2009 | 10.91 | 10.98 | 10.91 | 10.98 | 973 | +0.44(+4.13%) |
Jan 26, 2009 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 10.36 | 10.55 | 10.27 | 10.54 | 5,813 | -0.50(-4.52%) |
Jan 22, 2009 | 10.89 | 11.10 | 10.68 | 11.04 | 4,684 | -0.05(-0.46%) |
Jan 21, 2009 | 11.29 | 11.29 | 11.10 | 11.10 | 1,693 | +0.25(+2.35%) |
Jan 20, 2009 | 11.23 | 11.83 | 10.84 | 10.84 | 2,433 | -0.39(-3.44%) |
Jan 16, 2009 | 11.22 | 11.23 | 11.22 | 11.23 | 851 | -0.29(-2.50%) |
Jan 15, 2009 | 11.18 | 12.29 | 11.18 | 11.51 | 3,268 | -0.40(-3.38%) |
Jan 14, 2009 | 11.10 | 11.92 | 11.10 | 11.92 | 6,035 | +0.29(+2.47%) |
Jan 13, 2009 | 11.38 | 11.63 | 11.38 | 11.63 | 1,574 | +0.50(+4.50%) |
Jan 12, 2009 | 11.22 | 11.33 | 10.64 | 11.13 | 12,823 | -0.42(-3.63%) |
Jan 09, 2009 | 10.91 | 11.63 | 10.91 | 11.55 | 2,646 | +0.25(+2.26%) |
Jan 08, 2009 | 11.09 | 11.42 | 11.09 | 11.29 | 5,116 | +0.36(+3.31%) |
Jan 07, 2009 | 10.78 | 11.09 | 10.78 | 10.93 | 2,455 | -0.16(-1.48%) |
Jan 06, 2009 | 11.10 | 11.10 | 11.10 | 11.10 | 208 | -0.30(-2.67%) |
Jan 05, 2009 | 11.25 | 11.42 | 10.74 | 11.40 | 1,709 | -0.19(-1.63%) |
Jan 02, 2009 | 11.15 | 11.59 | 11.15 | 11.59 | 12,831 | +0.51(+4.60%) |
Dec 31, 2008 | 10.89 | 11.08 | 10.89 | 11.08 | 7,155 | +0.31(+2.90%) |
Dec 30, 2008 | 11.55 | 11.55 | 10.77 | 10.77 | 1,095 | -0.00(-0.01%) |
Dec 29, 2008 | 11.10 | 11.41 | 10.73 | 10.77 | 7,575 | -0.41(-3.66%) |
Dec 26, 2008 | 10.98 | 11.51 | 10.98 | 11.18 | 2,311 | -0.70(-5.88%) |
Dec 24, 2008 | 10.90 | 11.88 | 10.90 | 11.88 | 365 | +0.00(+0.00%) |
Dec 23, 2008 | 10.68 | 11.88 | 10.68 | 11.88 | 1,703 | +0.16(+1.40%) |
Dec 22, 2008 | 11.10 | 11.71 | 11.10 | 11.71 | 1,797 | +0.49(+4.40%) |
Dec 19, 2008 | 11.45 | 11.49 | 10.73 | 11.22 | 7,103 | +0.02(+0.22%) |
Dec 18, 2008 | 10.93 | 11.50 | 10.73 | 11.19 | 10,854 | -0.31(-2.71%) |
Dec 17, 2008 | 11.47 | 11.51 | 10.93 | 11.51 | 1,539 | +0.58(+5.26%) |
Dec 16, 2008 | 11.51 | 11.51 | 10.89 | 10.93 | 2,484 | -0.16(-1.48%) |
Dec 15, 2008 | 11.51 | 11.51 | 11.10 | 11.10 | 2,971 | -0.62(-5.26%) |
Dec 12, 2008 | 11.51 | 11.71 | 11.51 | 11.71 | 1,277 | -0.08(-0.70%) |
Dec 10, 2008 | 11.89 | 11.79 | 11.79 | 11.79 | 11,315 | +0.12(+1.06%) |
Dec 09, 2008 | 11.67 | 11.78 | 11.55 | 11.67 | 2,676 | +0.00(+0.00%) |
Dec 08, 2008 | 12.11 | 12.11 | 11.55 | 11.67 | 2,095 | -0.16(-1.32%) |
Dec 05, 2008 | 12.35 | 12.35 | 11.83 | 11.83 | 968 | -0.29(-2.37%) |
Dec 04, 2008 | 12.11 | 12.11 | 12.11 | 12.11 | 333 | +0.22(+1.87%) |
Dec 03, 2008 | 11.92 | 12.33 | 11.89 | 11.89 | 2,417 | -0.42(-3.40%) |
Dec 02, 2008 | 11.79 | 12.31 | 11.79 | 12.31 | 1,623 | +0.37(+3.10%) |
Dec 01, 2008 | 12.74 | 12.74 | 11.93 | 11.94 | 5,952 | -0.80(-6.26%) |
Nov 28, 2008 | 12.04 | 12.74 | 12.04 | 12.74 | 851 | -0.00(-0.00%) |
Nov 26, 2008 | 12.53 | 13.31 | 12.53 | 12.74 | 8,710 | +0.00(+0.00%) |
Nov 25, 2008 | 12.74 | 12.75 | 12.20 | 12.74 | 5,580 | +0.08(+0.65%) |
Nov 24, 2008 | 12.37 | 12.70 | 12.33 | 12.66 | 4,988 | +0.12(+0.98%) |
Nov 21, 2008 | 13.18 | 13.18 | 12.53 | 12.53 | 2,832 | -0.70(-5.28%) |
Nov 20, 2008 | 13.66 | 13.66 | 13.23 | 13.23 | 790 | -1.15(-8.00%) |
Nov 19, 2008 | 14.38 | 14.38 | 14.38 | 14.38 | 121 | +0.99(+7.43%) |
Nov 18, 2008 | 13.61 | 13.61 | 13.22 | 13.39 | 3,773 | -0.54(-3.89%) |
Nov 17, 2008 | 13.72 | 13.93 | 13.19 | 13.93 | 1,758 | +0.25(+1.80%) |
Nov 14, 2008 | 13.67 | 14.37 | 13.43 | 13.68 | 1,673 | -0.69(-4.80%) |
Nov 13, 2008 | 13.96 | 14.37 | 13.89 | 14.37 | 2,792 | +0.73(+5.36%) |
Nov 12, 2008 | 14.16 | 14.17 | 13.64 | 13.64 | 2,051 | -0.25(-1.77%) |
Nov 11, 2008 | 13.40 | 14.42 | 13.40 | 13.89 | 1,512 | -0.45(-3.15%) |
Nov 10, 2008 | 13.97 | 14.34 | 13.28 | 14.34 | 7,176 | +0.22(+1.57%) |
Nov 07, 2008 | 14.26 | 14.26 | 14.03 | 14.12 | 4,449 | +0.02(+0.17%) |
Nov 06, 2008 | 14.09 | 14.09 | 14.09 | 14.09 | 121 | -0.09(-0.64%) |
Nov 05, 2008 | 14.00 | 14.22 | 14.00 | 14.19 | 3,771 | -0.12(-0.80%) |
Nov 04, 2008 | 14.43 | 14.43 | 14.18 | 14.30 | 1,104 | +0.02(+0.11%) |