Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.81 | 12.90 | 12.32 | 12.73 | 494,548 | -0.14(-1.08%) |
Nov 27, 2009 | 12.75 | 13.13 | 12.45 | 12.87 | 182,941 | -0.20(-1.51%) |
Nov 25, 2009 | 13.32 | 13.38 | 13.00 | 13.07 | 510,872 | -0.13(-0.99%) |
Nov 24, 2009 | 13.50 | 13.54 | 13.11 | 13.20 | 550,152 | -0.24(-1.77%) |
Nov 23, 2009 | 13.78 | 14.00 | 13.35 | 13.44 | 456,708 | -0.09(-0.67%) |
Nov 20, 2009 | 13.56 | 13.61 | 13.41 | 13.53 | 424,087 | -0.14(-1.02%) |
Nov 19, 2009 | 13.78 | 13.78 | 13.25 | 13.67 | 463,560 | -0.28(-2.00%) |
Nov 18, 2009 | 14.18 | 14.23 | 13.81 | 13.95 | 369,871 | -0.30(-2.08%) |
Nov 17, 2009 | 14.18 | 14.37 | 14.17 | 14.24 | 203,548 | -0.14(-0.97%) |
Nov 16, 2009 | 14.09 | 14.43 | 14.05 | 14.38 | 419,633 | +0.45(+3.24%) |
Nov 13, 2009 | 13.87 | 14.05 | 13.64 | 13.93 | 326,144 | +0.10(+0.71%) |
Nov 12, 2009 | 14.14 | 14.49 | 13.78 | 13.83 | 314,817 | -0.37(-2.60%) |
Nov 11, 2009 | 14.08 | 14.35 | 13.95 | 14.20 | 377,480 | +0.21(+1.53%) |
Nov 10, 2009 | 14.49 | 14.64 | 13.93 | 13.99 | 495,500 | -0.55(-3.78%) |
Nov 09, 2009 | 14.20 | 14.54 | 14.08 | 14.54 | 417,688 | +0.49(+3.51%) |
Nov 06, 2009 | 14.05 | 14.35 | 13.85 | 14.05 | 427,451 | -0.21(-1.50%) |
Nov 05, 2009 | 13.90 | 14.30 | 13.84 | 14.26 | 573,344 | +0.44(+3.15%) |
Nov 04, 2009 | 13.86 | 14.21 | 13.71 | 13.82 | 503,733 | +0.00(+0.00%) |
Nov 03, 2009 | 13.34 | 13.91 | 13.29 | 13.82 | 516,197 | +0.34(+2.56%) |
Nov 02, 2009 | 13.00 | 13.63 | 12.76 | 13.48 | 570,126 | +0.47(+3.60%) |
Oct 30, 2009 | 13.87 | 14.08 | 12.59 | 13.01 | 1,941,532 | -1.15(-8.12%) |
Oct 29, 2009 | 13.80 | 14.16 | 13.68 | 14.16 | 460,988 | +0.50(+3.67%) |
Oct 28, 2009 | 14.37 | 14.39 | 13.61 | 13.66 | 386,087 | -0.75(-5.19%) |
Oct 27, 2009 | 14.63 | 14.91 | 14.37 | 14.41 | 375,644 | -0.25(-1.68%) |
Oct 26, 2009 | 14.82 | 15.33 | 14.53 | 14.65 | 345,804 | -0.20(-1.33%) |
Oct 23, 2009 | 14.83 | 14.92 | 14.73 | 14.85 | 420,039 | -0.19(-1.26%) |
Oct 22, 2009 | 14.74 | 15.15 | 14.46 | 15.04 | 345,892 | +0.33(+2.23%) |
Oct 21, 2009 | 14.94 | 15.27 | 14.66 | 14.71 | 363,700 | -0.26(-1.75%) |
Oct 20, 2009 | 14.71 | 15.00 | 14.70 | 14.97 | 331,070 | -0.26(-1.72%) |
Oct 19, 2009 | 15.01 | 15.29 | 14.79 | 15.24 | 527,568 | +0.32(+2.15%) |
Oct 16, 2009 | 15.03 | 15.10 | 14.70 | 14.92 | 570,049 | -0.30(-1.94%) |
Oct 15, 2009 | 15.28 | 15.28 | 15.01 | 15.21 | 1,089,879 | -0.22(-1.44%) |
Oct 14, 2009 | 14.83 | 15.69 | 14.76 | 15.43 | 710,685 | +0.38(+2.51%) |
Oct 13, 2009 | 15.42 | 15.45 | 14.93 | 15.06 | 768,312 | -0.29(-1.87%) |
Oct 12, 2009 | 15.54 | 15.63 | 15.29 | 15.34 | 499,003 | -0.22(-1.42%) |
Oct 09, 2009 | 14.96 | 15.63 | 14.74 | 15.56 | 688,333 | +0.54(+3.61%) |
Oct 08, 2009 | 14.72 | 15.15 | 14.62 | 15.02 | 646,758 | +0.50(+3.45%) |
Oct 07, 2009 | 14.31 | 14.56 | 14.23 | 14.52 | 280,971 | +0.08(+0.57%) |
Oct 06, 2009 | 14.25 | 14.67 | 14.14 | 14.44 | 450,166 | +0.30(+2.09%) |
Oct 05, 2009 | 13.85 | 14.32 | 13.80 | 14.14 | 567,117 | +0.41(+2.99%) |
Oct 02, 2009 | 13.20 | 13.90 | 13.20 | 13.73 | 857,085 | +0.35(+2.64%) |
Oct 01, 2009 | 13.97 | 14.05 | 13.38 | 13.38 | 547,046 | -0.65(-4.62%) |
Sep 30, 2009 | 14.07 | 14.26 | 13.80 | 14.03 | 698,574 | +0.01(+0.06%) |
Sep 29, 2009 | 14.42 | 14.55 | 13.99 | 14.02 | 399,341 | -0.34(-2.34%) |
Sep 28, 2009 | 14.08 | 14.55 | 13.96 | 14.36 | 268,956 | +0.34(+2.40%) |
Sep 25, 2009 | 14.14 | 14.23 | 13.96 | 14.02 | 323,478 | -0.21(-1.44%) |
Sep 24, 2009 | 14.41 | 14.50 | 13.91 | 14.23 | 604,322 | -0.14(-0.97%) |
Sep 23, 2009 | 14.21 | 14.48 | 14.09 | 14.37 | 613,606 | +0.14(+0.98%) |
Sep 22, 2009 | 14.21 | 14.67 | 13.75 | 14.23 | 327,720 | +0.18(+1.29%) |
Sep 21, 2009 | 13.96 | 14.24 | 13.83 | 14.05 | 319,245 | -0.04(-0.29%) |
Sep 18, 2009 | 14.11 | 14.31 | 13.95 | 14.09 | 500,275 | -0.02(-0.12%) |
Sep 17, 2009 | 14.18 | 14.32 | 14.02 | 14.10 | 278,673 | +0.04(+0.29%) |
Sep 16, 2009 | 14.13 | 14.14 | 13.93 | 14.06 | 501,623 | +0.03(+0.23%) |
Sep 15, 2009 | 13.92 | 14.18 | 13.87 | 14.03 | 478,329 | +0.11(+0.83%) |
Sep 14, 2009 | 13.76 | 14.06 | 13.55 | 13.91 | 436,196 | -0.07(-0.53%) |
Sep 11, 2009 | 13.31 | 14.10 | 13.27 | 13.99 | 711,178 | +0.73(+5.51%) |
Sep 10, 2009 | 12.84 | 13.32 | 12.81 | 13.26 | 417,316 | +0.24(+1.83%) |
Sep 09, 2009 | 12.70 | 13.11 | 12.41 | 13.02 | 563,098 | +0.28(+2.19%) |
Sep 08, 2009 | 12.64 | 12.75 | 12.47 | 12.74 | 435,271 | +0.18(+1.44%) |
Sep 04, 2009 | 12.12 | 12.57 | 12.10 | 12.56 | 330,292 | +0.46(+3.80%) |
Sep 03, 2009 | 12.03 | 12.12 | 11.89 | 12.10 | 187,264 | +0.14(+1.17%) |
Sep 02, 2009 | 11.71 | 12.14 | 11.71 | 11.96 | 392,883 | +0.14(+1.18%) |
Sep 01, 2009 | 11.99 | 12.33 | 11.72 | 11.82 | 456,798 | -0.24(-1.97%) |
Aug 31, 2009 | 12.33 | 12.33 | 11.90 | 12.06 | 326,888 | -0.42(-3.36%) |
Aug 28, 2009 | 12.45 | 12.63 | 12.35 | 12.48 | 337,712 | +0.10(+0.80%) |
Aug 27, 2009 | 12.20 | 12.44 | 11.95 | 12.38 | 198,456 | +0.06(+0.47%) |
Aug 26, 2009 | 12.13 | 12.42 | 12.11 | 12.32 | 225,906 | +0.02(+0.20%) |
Aug 25, 2009 | 12.20 | 12.46 | 12.03 | 12.30 | 239,861 | +0.16(+1.28%) |
Aug 24, 2009 | 12.03 | 12.35 | 11.96 | 12.14 | 447,182 | +0.12(+1.02%) |
Aug 21, 2009 | 11.94 | 12.07 | 11.66 | 12.02 | 469,660 | +0.25(+2.09%) |
Aug 20, 2009 | 11.49 | 11.77 | 11.41 | 11.77 | 561,248 | +0.25(+2.14%) |
Aug 19, 2009 | 11.26 | 11.57 | 11.26 | 11.53 | 502,167 | -0.06(-0.50%) |
Aug 18, 2009 | 11.65 | 11.70 | 11.44 | 11.58 | 578,191 | -0.01(-0.08%) |
Aug 17, 2009 | 11.98 | 12.03 | 11.53 | 11.59 | 486,089 | -0.63(-5.17%) |
Aug 14, 2009 | 12.14 | 12.30 | 11.86 | 12.22 | 519,280 | +0.10(+0.81%) |
Aug 13, 2009 | 12.04 | 12.21 | 11.96 | 12.12 | 358,638 | +0.14(+1.16%) |
Aug 12, 2009 | 11.48 | 12.20 | 11.48 | 11.99 | 458,308 | +0.37(+3.18%) |
Aug 11, 2009 | 11.48 | 11.67 | 11.33 | 11.62 | 489,753 | +0.15(+1.29%) |
Aug 10, 2009 | 11.49 | 11.73 | 11.31 | 11.47 | 552,064 | -0.09(-0.78%) |
Aug 07, 2009 | 11.53 | 11.81 | 11.44 | 11.56 | 1,004,833 | +0.12(+1.08%) |
Aug 06, 2009 | 11.55 | 11.73 | 11.10 | 11.44 | 450,617 | -0.09(-0.78%) |
Aug 05, 2009 | 11.94 | 12.03 | 11.46 | 11.53 | 593,664 | -0.57(-4.68%) |
Aug 04, 2009 | 12.11 | 12.26 | 11.53 | 12.09 | 1,353,749 | -0.52(-4.10%) |
Aug 03, 2009 | 11.83 | 12.93 | 11.73 | 12.61 | 1,233,522 | +1.06(+9.17%) |
Jul 31, 2009 | 11.43 | 11.79 | 11.42 | 11.55 | 456,668 | +0.04(+0.36%) |
Jul 30, 2009 | 11.82 | 11.99 | 11.45 | 11.51 | 557,458 | -0.03(-0.29%) |
Jul 29, 2009 | 11.42 | 11.61 | 11.11 | 11.54 | 450,404 | -0.02(-0.21%) |
Jul 28, 2009 | 11.35 | 11.64 | 11.27 | 11.57 | 597,277 | +0.07(+0.64%) |
Jul 27, 2009 | 11.26 | 11.57 | 11.24 | 11.49 | 365,947 | +0.13(+1.16%) |
Jul 24, 2009 | 11.25 | 11.46 | 10.82 | 11.36 | 252,523 | +0.11(+0.95%) |
Jul 23, 2009 | 10.77 | 11.39 | 10.59 | 11.25 | 589,417 | +0.50(+4.66%) |
Jul 22, 2009 | 10.55 | 10.94 | 10.51 | 10.75 | 877,317 | +0.18(+1.71%) |
Jul 21, 2009 | 10.57 | 10.80 | 10.42 | 10.57 | 675,149 | +0.67(+6.80%) |
Jul 20, 2009 | 9.605 | 9.933 | 9.523 | 9.900 | 482,839 | +0.33(+3.43%) |
Jul 17, 2009 | 9.728 | 9.794 | 9.514 | 9.572 | 289,799 | -0.18(-1.85%) |
Jul 16, 2009 | 9.424 | 9.810 | 9.375 | 9.752 | 383,676 | +0.36(+3.85%) |
Jul 15, 2009 | 9.170 | 9.441 | 9.079 | 9.391 | 866,868 | +0.29(+3.16%) |
Jul 14, 2009 | 9.063 | 9.161 | 8.948 | 9.104 | 749,921 | +0.01(+0.09%) |
Jul 13, 2009 | 9.129 | 9.235 | 9.046 | 9.096 | 716,721 | +0.01(+0.09%) |
Jul 10, 2009 | 8.915 | 9.120 | 8.915 | 9.088 | 600,310 | +0.07(+0.82%) |
Jul 09, 2009 | 9.235 | 9.235 | 8.981 | 9.014 | 565,236 | -0.12(-1.35%) |
Jul 08, 2009 | 9.194 | 9.235 | 9.005 | 9.137 | 672,520 | -0.06(-0.63%) |
Jul 07, 2009 | 9.498 | 9.498 | 9.137 | 9.194 | 391,224 | -0.28(-2.95%) |
Jul 06, 2009 | 9.539 | 9.596 | 9.235 | 9.473 | 414,700 | -0.14(-1.45%) |
Jul 02, 2009 | 9.785 | 9.802 | 9.523 | 9.613 | 302,008 | -0.39(-3.94%) |
Jul 01, 2009 | 9.818 | 10.24 | 9.761 | 10.01 | 446,868 | +0.25(+2.52%) |
Jun 30, 2009 | 9.908 | 10.03 | 9.687 | 9.761 | 417,536 | -0.16(-1.65%) |
Jun 29, 2009 | 10.16 | 10.32 | 9.703 | 9.925 | 626,811 | -0.23(-2.26%) |
Jun 26, 2009 | 9.670 | 10.15 | 9.555 | 10.15 | 2,367,339 | +0.44(+4.56%) |
Jun 25, 2009 | 9.555 | 9.744 | 9.523 | 9.711 | 816,073 | +0.25(+2.69%) |
Jun 24, 2009 | 9.638 | 9.785 | 9.309 | 9.457 | 659,160 | -0.05(-0.52%) |
Jun 23, 2009 | 9.687 | 9.818 | 9.473 | 9.506 | 586,319 | -0.18(-1.86%) |
Jun 22, 2009 | 10.11 | 10.11 | 9.260 | 9.687 | 1,307,923 | -0.48(-4.76%) |
Jun 19, 2009 | 10.43 | 10.45 | 10.14 | 10.17 | 694,205 | -0.12(-1.12%) |
Jun 18, 2009 | 10.42 | 10.43 | 10.10 | 10.29 | 463,302 | -0.05(-0.48%) |
Jun 17, 2009 | 10.38 | 10.55 | 10.07 | 10.34 | 618,194 | -0.07(-0.71%) |
Jun 16, 2009 | 10.87 | 10.87 | 10.41 | 10.41 | 583,756 | -0.23(-2.16%) |
Jun 15, 2009 | 10.89 | 10.95 | 10.44 | 10.64 | 744,351 | -0.35(-3.21%) |
Jun 12, 2009 | 11.29 | 11.39 | 10.95 | 10.99 | 1,196,396 | -0.37(-3.25%) |
Jun 11, 2009 | 12.17 | 12.47 | 11.34 | 11.36 | 1,381,926 | -0.87(-7.11%) |
Jun 10, 2009 | 12.08 | 12.45 | 11.77 | 12.23 | 1,744,943 | -0.85(-6.52%) |
Jun 09, 2009 | 13.41 | 13.51 | 13.03 | 13.09 | 468,024 | -0.05(-0.37%) |
Jun 08, 2009 | 13.37 | 13.42 | 13.01 | 13.13 | 682,248 | -0.72(-5.21%) |
Jun 05, 2009 | 13.15 | 13.91 | 13.15 | 13.86 | 980,820 | +0.81(+6.23%) |
Jun 04, 2009 | 12.69 | 13.08 | 12.52 | 13.04 | 437,835 | +0.27(+2.12%) |
Jun 03, 2009 | 12.71 | 12.86 | 12.52 | 12.77 | 643,463 | -0.03(-0.26%) |
Jun 02, 2009 | 13.06 | 13.07 | 12.68 | 12.81 | 764,931 | -0.30(-2.32%) |
Jun 01, 2009 | 12.77 | 13.36 | 12.60 | 13.11 | 705,456 | +0.58(+4.65%) |
May 29, 2009 | 12.35 | 12.53 | 11.93 | 12.53 | 727,565 | +0.25(+2.01%) |
May 28, 2009 | 12.34 | 12.54 | 11.85 | 12.28 | 461,982 | -0.09(-0.73%) |
May 27, 2009 | 13.00 | 13.13 | 12.32 | 12.37 | 367,153 | -0.76(-5.81%) |
May 26, 2009 | 12.15 | 13.20 | 12.15 | 13.13 | 735,765 | +0.84(+6.81%) |
May 22, 2009 | 12.22 | 12.63 | 11.91 | 12.30 | 898,601 | +0.14(+1.15%) |
May 21, 2009 | 12.02 | 12.23 | 11.66 | 12.16 | 967,057 | -0.01(-0.07%) |
May 20, 2009 | 12.09 | 12.61 | 12.09 | 12.17 | 535,166 | +0.16(+1.37%) |
May 19, 2009 | 11.92 | 12.14 | 11.61 | 12.00 | 431,458 | +0.02(+0.14%) |
May 18, 2009 | 11.72 | 12.05 | 11.47 | 11.99 | 388,816 | +0.40(+3.47%) |
May 15, 2009 | 11.23 | 11.63 | 11.03 | 11.58 | 718,830 | +0.26(+2.32%) |
May 14, 2009 | 11.07 | 11.53 | 10.84 | 11.32 | 440,989 | +0.34(+3.06%) |
May 13, 2009 | 11.71 | 11.71 | 10.88 | 10.98 | 433,547 | -0.91(-7.66%) |
May 12, 2009 | 12.25 | 12.25 | 11.57 | 11.90 | 328,612 | -0.23(-1.90%) |
May 11, 2009 | 12.61 | 12.61 | 12.06 | 12.12 | 533,721 | -0.75(-5.80%) |
May 08, 2009 | 11.78 | 13.00 | 11.78 | 12.87 | 723,254 | +1.28(+11.05%) |
May 07, 2009 | 12.52 | 12.52 | 11.45 | 11.59 | 473,706 | -0.72(-5.87%) |
May 06, 2009 | 12.60 | 12.68 | 12.07 | 12.31 | 741,861 | -0.11(-0.86%) |
May 05, 2009 | 12.45 | 12.46 | 11.82 | 12.42 | 672,355 | -0.08(-0.66%) |
May 04, 2009 | 12.67 | 12.67 | 12.41 | 12.50 | 1,142,264 | +1.08(+9.41%) |
May 01, 2009 | 11.70 | 11.85 | 11.30 | 11.43 | 666,854 | -0.20(-1.70%) |
Apr 30, 2009 | 11.66 | 12.09 | 11.55 | 11.62 | 638,242 | +0.12(+1.07%) |
Apr 29, 2009 | 11.06 | 11.71 | 10.95 | 11.50 | 540,806 | +0.57(+5.26%) |
Apr 28, 2009 | 10.64 | 11.26 | 10.64 | 10.93 | 367,386 | +0.15(+1.37%) |
Apr 27, 2009 | 10.93 | 11.25 | 10.59 | 10.78 | 442,001 | -0.37(-3.31%) |
Apr 24, 2009 | 10.74 | 11.34 | 10.69 | 11.15 | 406,589 | +0.50(+4.70%) |
Apr 23, 2009 | 10.67 | 10.79 | 10.30 | 10.65 | 417,849 | +0.01(+0.08%) |
Apr 22, 2009 | 10.07 | 11.04 | 10.06 | 10.64 | 552,504 | +0.43(+4.18%) |
Apr 21, 2009 | 9.728 | 10.40 | 9.728 | 10.21 | 519,030 | +0.47(+4.80%) |
Apr 20, 2009 | 10.02 | 10.06 | 9.465 | 9.744 | 559,889 | -0.50(-4.89%) |
Apr 17, 2009 | 9.982 | 10.34 | 9.925 | 10.24 | 382,116 | +0.18(+1.79%) |
Apr 16, 2009 | 9.908 | 10.15 | 9.613 | 10.06 | 569,055 | +0.24(+2.42%) |
Apr 15, 2009 | 9.465 | 9.900 | 9.260 | 9.826 | 707,288 | +0.23(+2.40%) |
Apr 14, 2009 | 10.20 | 10.20 | 9.301 | 9.596 | 1,040,440 | -0.71(-6.85%) |
Apr 13, 2009 | 11.07 | 11.12 | 10.11 | 10.30 | 908,463 | -1.20(-10.42%) |
Apr 09, 2009 | 10.29 | 11.50 | 10.24 | 11.50 | 747,716 | +1.51(+15.12%) |
Apr 08, 2009 | 9.818 | 10.03 | 9.580 | 9.991 | 451,582 | +0.16(+1.59%) |
Apr 07, 2009 | 10.03 | 10.10 | 9.826 | 9.835 | 317,470 | -0.34(-3.31%) |
Apr 06, 2009 | 10.06 | 10.20 | 9.851 | 10.17 | 379,013 | -0.02(-0.24%) |
Apr 03, 2009 | 10.28 | 10.28 | 9.843 | 10.20 | 558,939 | -0.14(-1.35%) |
Apr 02, 2009 | 9.342 | 10.43 | 9.202 | 10.34 | 928,215 | +1.30(+14.35%) |
Apr 01, 2009 | 8.620 | 9.046 | 8.480 | 9.038 | 788,656 | +0.26(+2.99%) |
Mar 31, 2009 | 8.603 | 9.063 | 8.447 | 8.776 | 484,918 | +0.35(+4.19%) |
Mar 30, 2009 | 8.907 | 8.907 | 8.365 | 8.423 | 568,633 | -1.08(-11.40%) |
Mar 26, 2009 | 9.268 | 9.564 | 9.137 | 9.506 | 604,233 | +0.41(+4.51%) |
Mar 25, 2009 | 9.752 | 9.752 | 8.677 | 9.096 | 595,136 | -0.09(-0.98%) |
Mar 24, 2009 | 9.416 | 9.564 | 9.129 | 9.186 | 462,145 | -0.39(-4.11%) |
Mar 23, 2009 | 9.194 | 9.580 | 9.153 | 9.580 | 456,946 | +0.89(+10.30%) |
Mar 20, 2009 | 8.923 | 9.211 | 8.538 | 8.685 | 535,528 | -0.34(-3.82%) |
Mar 19, 2009 | 9.424 | 9.473 | 8.964 | 9.030 | 355,114 | -0.27(-2.91%) |
Mar 18, 2009 | 8.866 | 9.416 | 8.562 | 9.301 | 397,104 | +0.43(+4.81%) |
Mar 17, 2009 | 8.373 | 8.874 | 8.258 | 8.874 | 306,459 | +0.52(+6.19%) |
Mar 16, 2009 | 8.464 | 8.825 | 8.316 | 8.357 | 379,392 | +0.02(+0.20%) |
Mar 13, 2009 | 8.250 | 8.439 | 8.111 | 8.341 | 0 | +0.17(+2.11%) |
Mar 12, 2009 | 7.610 | 8.250 | 7.331 | 8.168 | 356,459 | +0.49(+6.42%) |
Mar 11, 2009 | 7.881 | 8.411 | 7.454 | 7.676 | 597,138 | -0.16(-2.09%) |
Mar 10, 2009 | 7.101 | 7.979 | 7.076 | 7.840 | 759,456 | +0.84(+11.96%) |
Mar 09, 2009 | 6.641 | 7.265 | 6.625 | 7.002 | 952,691 | +0.43(+6.49%) |
Mar 06, 2009 | 6.764 | 6.929 | 6.313 | 6.576 | 0 | -0.16(-2.44%) |
Mar 05, 2009 | 6.904 | 6.978 | 6.617 | 6.740 | 438,977 | -0.35(-4.98%) |
Mar 04, 2009 | 6.781 | 7.224 | 6.764 | 7.093 | 541,797 | +0.17(+2.49%) |
Mar 02, 2009 | 8.258 | 8.258 | 6.814 | 6.920 | 1,002,472 | -0.73(-9.55%) |
Feb 27, 2009 | 7.487 | 8.008 | 7.396 | 7.651 | 0 | +0.04(+0.54%) |
Feb 26, 2009 | 7.725 | 7.766 | 7.520 | 7.610 | 685,624 | +0.00(+0.00%) |
Feb 25, 2009 | 8.053 | 8.053 | 7.495 | 7.610 | 590,507 | -0.48(-5.89%) |
Feb 24, 2009 | 7.873 | 8.127 | 7.651 | 8.086 | 979,588 | +0.33(+4.23%) |
Feb 23, 2009 | 8.308 | 8.455 | 7.700 | 7.758 | 660,324 | -0.50(-6.06%) |
Feb 20, 2009 | 8.513 | 8.603 | 7.676 | 8.258 | 1,161,188 | -0.44(-5.09%) |
Feb 19, 2009 | 9.605 | 9.925 | 8.628 | 8.702 | 1,401,521 | +0.25(+3.01%) |
Feb 18, 2009 | 8.472 | 8.652 | 8.242 | 8.447 | 609,416 | +0.04(+0.49%) |
Feb 17, 2009 | 8.899 | 8.899 | 8.382 | 8.406 | 523,948 | -0.73(-8.00%) |
Feb 13, 2009 | 9.211 | 9.432 | 9.022 | 9.137 | 370,731 | -0.09(-0.98%) |
Feb 12, 2009 | 9.137 | 9.358 | 8.817 | 9.227 | 508,448 | -0.04(-0.44%) |
Feb 11, 2009 | 9.046 | 9.465 | 9.046 | 9.268 | 612,726 | +0.32(+3.58%) |
Feb 10, 2009 | 9.818 | 10.02 | 8.784 | 8.948 | 988,061 | -0.84(-8.56%) |
Feb 09, 2009 | 9.670 | 10.03 | 9.613 | 9.785 | 555,013 | +0.04(+0.42%) |
Feb 06, 2009 | 9.580 | 9.867 | 9.367 | 9.744 | 562,757 | +0.32(+3.40%) |
Feb 05, 2009 | 8.915 | 9.596 | 8.882 | 9.424 | 980,853 | +0.39(+4.36%) |
Feb 04, 2009 | 9.194 | 9.506 | 8.907 | 9.030 | 589,791 | -0.13(-1.43%) |
Feb 03, 2009 | 9.375 | 9.408 | 8.956 | 9.161 | 572,981 | -0.16(-1.76%) |
Feb 02, 2009 | 9.145 | 9.424 | 8.882 | 9.326 | 663,462 | +0.05(+0.53%) |
Jan 30, 2009 | 9.785 | 9.900 | 9.194 | 9.276 | 0 | -0.42(-4.32%) |
Jan 29, 2009 | 10.26 | 10.26 | 9.605 | 9.695 | 535,690 | -0.79(-7.52%) |
Jan 28, 2009 | 10.11 | 10.67 | 10.06 | 10.48 | 564,870 | +0.54(+5.45%) |
Jan 27, 2009 | 9.293 | 9.999 | 9.293 | 9.941 | 512,179 | +0.47(+4.94%) |
Jan 26, 2009 | 10.32 | 10.32 | 8.915 | 9.473 | 1,225,051 | -1.03(-9.84%) |
Jan 23, 2009 | 10.17 | 10.69 | 9.949 | 10.51 | 328,929 | +0.07(+0.63%) |
Jan 22, 2009 | 10.51 | 10.72 | 10.01 | 10.44 | 379,209 | -0.29(-2.68%) |
Jan 21, 2009 | 10.09 | 10.77 | 9.818 | 10.73 | 388,469 | +0.80(+8.11%) |
Jan 20, 2009 | 10.61 | 10.78 | 9.900 | 9.925 | 438,722 | -0.81(-7.57%) |
Jan 16, 2009 | 10.81 | 11.02 | 10.25 | 10.74 | 481,728 | +0.05(+0.46%) |
Jan 15, 2009 | 10.61 | 10.84 | 10.10 | 10.69 | 406,587 | +0.05(+0.46%) |
Jan 14, 2009 | 10.89 | 10.92 | 10.47 | 10.64 | 393,471 | -0.44(-4.00%) |
Jan 13, 2009 | 10.81 | 11.12 | 10.69 | 11.08 | 467,282 | +0.25(+2.35%) |
Jan 12, 2009 | 11.12 | 11.22 | 10.71 | 10.83 | 461,131 | -0.31(-2.80%) |
Jan 09, 2009 | 11.90 | 12.19 | 11.07 | 11.14 | 676,547 | -1.02(-8.37%) |
Jan 08, 2009 | 11.99 | 12.18 | 11.73 | 12.16 | 354,918 | +0.09(+0.75%) |
Jan 07, 2009 | 12.72 | 12.74 | 11.94 | 12.07 | 363,077 | -0.85(-6.61%) |
Jan 06, 2009 | 12.47 | 13.17 | 12.44 | 12.92 | 439,415 | +0.55(+4.45%) |
Jan 05, 2009 | 12.16 | 12.58 | 11.92 | 12.37 | 376,460 | +0.16(+1.35%) |
Jan 02, 2009 | 11.82 | 12.31 | 11.63 | 12.21 | 0 | +0.30(+2.55%) |
Jan 01, 2009 | 11.08 | 11.96 | 10.91 | 11.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.08 | 11.96 | 10.91 | 11.90 | 951,891 | +0.80(+7.25%) |
Dec 30, 2008 | 10.58 | 11.12 | 10.43 | 11.10 | 541,659 | +0.67(+6.37%) |
Dec 29, 2008 | 11.07 | 11.13 | 10.21 | 10.43 | 670,880 | -0.72(-6.48%) |
Dec 26, 2008 | 11.16 | 11.19 | 10.77 | 11.16 | 253,396 | +0.07(+0.67%) |
Dec 24, 2008 | 10.90 | 11.18 | 10.78 | 11.08 | 200,958 | +0.14(+1.28%) |
Dec 23, 2008 | 11.30 | 11.61 | 10.79 | 10.94 | 463,373 | -0.30(-2.70%) |
Dec 22, 2008 | 11.80 | 11.83 | 10.75 | 11.25 | 936,267 | -0.48(-4.06%) |
Dec 19, 2008 | 11.94 | 12.36 | 11.50 | 11.72 | 1,112,894 | -0.01(-0.07%) |
Dec 18, 2008 | 11.73 | 11.98 | 11.46 | 11.73 | 770,407 | -0.01(-0.07%) |
Dec 17, 2008 | 11.67 | 11.94 | 11.38 | 11.74 | 692,721 | -0.12(-1.04%) |
Dec 16, 2008 | 11.37 | 11.93 | 10.98 | 11.86 | 693,705 | +0.63(+5.63%) |
Dec 15, 2008 | 11.85 | 12.12 | 11.00 | 11.23 | 397,792 | -0.55(-4.67%) |
Dec 12, 2008 | 10.52 | 11.94 | 10.32 | 11.78 | 0 | +0.94(+8.71%) |
Dec 11, 2008 | 11.90 | 11.99 | 10.59 | 10.84 | 533,811 | -1.13(-9.46%) |
Dec 10, 2008 | 11.68 | 12.38 | 11.53 | 11.97 | 422,483 | +0.47(+4.07%) |
Dec 09, 2008 | 11.74 | 12.37 | 11.23 | 11.50 | 545,343 | -0.28(-2.37%) |
Dec 08, 2008 | 11.70 | 12.11 | 11.39 | 11.78 | 654,963 | +0.43(+3.76%) |
Dec 05, 2008 | 10.52 | 11.42 | 10.35 | 11.35 | 803,253 | +0.62(+5.73%) |
Dec 04, 2008 | 10.63 | 11.36 | 10.38 | 10.74 | 747,502 | -0.36(-3.25%) |
Dec 03, 2008 | 10.47 | 11.21 | 9.818 | 11.10 | 812,123 | +0.89(+8.77%) |
Dec 02, 2008 | 9.933 | 10.22 | 9.555 | 10.20 | 824,923 | +0.44(+4.54%) |