Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.30 | 14.44 | 13.89 | 14.10 | 107,056 | -0.21(-1.47%) |
Nov 27, 2009 | 14.33 | 14.74 | 14.30 | 14.31 | 71,005 | -0.52(-3.51%) |
Nov 25, 2009 | 14.61 | 14.90 | 14.11 | 14.83 | 74,144 | +0.24(+1.64%) |
Nov 24, 2009 | 14.60 | 14.63 | 14.42 | 14.59 | 68,347 | -0.14(-0.95%) |
Nov 23, 2009 | 14.46 | 14.79 | 14.30 | 14.73 | 112,826 | +0.50(+3.51%) |
Nov 20, 2009 | 14.30 | 14.75 | 14.05 | 14.23 | 147,880 | -0.12(-0.84%) |
Nov 19, 2009 | 13.99 | 14.45 | 13.93 | 14.35 | 238,841 | +0.34(+2.43%) |
Nov 18, 2009 | 13.99 | 14.05 | 13.66 | 14.01 | 83,370 | +0.06(+0.43%) |
Nov 17, 2009 | 14.03 | 14.10 | 13.82 | 13.95 | 48,962 | -0.15(-1.06%) |
Nov 16, 2009 | 13.60 | 14.15 | 13.38 | 14.10 | 144,050 | +0.59(+4.37%) |
Nov 13, 2009 | 13.46 | 13.72 | 13.19 | 13.51 | 65,065 | +0.06(+0.45%) |
Nov 12, 2009 | 13.50 | 13.67 | 13.40 | 13.45 | 79,981 | -0.16(-1.18%) |
Nov 11, 2009 | 13.85 | 13.92 | 13.45 | 13.61 | 79,671 | -0.05(-0.37%) |
Nov 10, 2009 | 14.06 | 14.20 | 13.50 | 13.66 | 104,572 | -0.43(-3.05%) |
Nov 09, 2009 | 14.07 | 14.17 | 13.88 | 14.09 | 119,952 | +0.04(+0.28%) |
Nov 06, 2009 | 14.00 | 14.40 | 13.91 | 14.05 | 172,308 | -0.05(-0.35%) |
Nov 05, 2009 | 13.67 | 14.22 | 13.59 | 14.10 | 225,428 | +0.59(+4.37%) |
Nov 04, 2009 | 14.28 | 14.40 | 13.47 | 13.51 | 220,089 | -0.66(-4.66%) |
Nov 03, 2009 | 13.18 | 14.25 | 12.90 | 14.17 | 223,290 | +0.93(+7.02%) |
Nov 02, 2009 | 13.49 | 13.51 | 12.94 | 13.24 | 145,730 | -0.13(-0.97%) |
Oct 30, 2009 | 13.70 | 13.87 | 13.21 | 13.37 | 167,959 | -0.47(-3.40%) |
Oct 29, 2009 | 13.88 | 14.47 | 13.63 | 13.84 | 133,284 | +0.05(+0.36%) |
Oct 28, 2009 | 14.31 | 14.43 | 13.76 | 13.79 | 162,336 | -0.61(-4.24%) |
Oct 27, 2009 | 14.45 | 14.66 | 14.12 | 14.40 | 187,648 | +0.03(+0.21%) |
Oct 26, 2009 | 14.00 | 14.50 | 13.89 | 14.37 | 258,070 | +0.29(+2.06%) |
Oct 23, 2009 | 14.00 | 14.17 | 13.65 | 14.08 | 277,274 | +0.43(+3.15%) |
Oct 22, 2009 | 12.00 | 13.91 | 11.89 | 13.65 | 724,497 | +1.96(+16.77%) |
Oct 21, 2009 | 11.70 | 11.82 | 11.55 | 11.69 | 135,798 | +0.00(+0.00%) |
Oct 20, 2009 | 11.60 | 11.79 | 11.53 | 11.69 | 77,879 | -0.01(-0.09%) |
Oct 19, 2009 | 11.79 | 11.86 | 11.69 | 11.70 | 98,921 | -0.01(-0.09%) |
Oct 16, 2009 | 11.34 | 11.80 | 11.23 | 11.71 | 183,528 | +0.37(+3.26%) |
Oct 15, 2009 | 11.45 | 11.50 | 11.32 | 11.34 | 55,735 | -0.16(-1.39%) |
Oct 14, 2009 | 11.50 | 11.50 | 11.43 | 11.50 | 73,674 | +0.00(+0.00%) |
Oct 13, 2009 | 11.53 | 11.65 | 11.41 | 11.50 | 56,429 | +0.01(+0.09%) |
Oct 12, 2009 | 11.63 | 11.73 | 11.48 | 11.49 | 51,245 | -0.04(-0.35%) |
Oct 09, 2009 | 11.53 | 11.69 | 11.40 | 11.53 | 82,004 | +0.01(+0.09%) |
Oct 08, 2009 | 11.79 | 11.94 | 11.50 | 11.52 | 433,441 | -0.17(-1.45%) |
Oct 07, 2009 | 11.66 | 11.78 | 11.63 | 11.69 | 59,398 | -0.02(-0.17%) |
Oct 06, 2009 | 11.75 | 12.00 | 11.60 | 11.71 | 172,408 | -0.02(-0.17%) |
Oct 05, 2009 | 11.75 | 11.90 | 11.55 | 11.73 | 117,092 | +0.07(+0.60%) |
Oct 02, 2009 | 11.76 | 12.07 | 11.62 | 11.66 | 81,768 | -0.15(-1.27%) |
Oct 01, 2009 | 12.23 | 12.23 | 11.78 | 11.81 | 111,814 | -0.50(-4.06%) |
Sep 30, 2009 | 12.86 | 12.86 | 12.23 | 12.31 | 100,217 | -0.50(-3.90%) |
Sep 29, 2009 | 13.05 | 13.13 | 12.70 | 12.81 | 793,898 | -0.19(-1.46%) |
Sep 28, 2009 | 12.82 | 13.03 | 12.51 | 13.00 | 78,132 | +0.18(+1.40%) |
Sep 25, 2009 | 12.75 | 12.85 | 12.21 | 12.82 | 79,859 | -0.01(-0.08%) |
Sep 24, 2009 | 12.75 | 12.94 | 12.51 | 12.83 | 83,162 | +0.08(+0.63%) |
Sep 23, 2009 | 12.68 | 13.00 | 12.47 | 12.75 | 119,809 | +0.13(+1.03%) |
Sep 22, 2009 | 12.65 | 12.79 | 12.48 | 12.62 | 53,363 | +0.05(+0.40%) |
Sep 21, 2009 | 12.51 | 12.79 | 12.25 | 12.57 | 53,642 | -0.12(-0.95%) |
Sep 18, 2009 | 12.62 | 12.80 | 12.59 | 12.69 | 104,700 | +0.11(+0.87%) |
Sep 17, 2009 | 12.41 | 12.70 | 12.16 | 12.58 | 96,449 | +0.19(+1.53%) |
Sep 16, 2009 | 12.24 | 12.45 | 11.90 | 12.39 | 187,107 | +0.15(+1.23%) |
Sep 15, 2009 | 12.52 | 12.55 | 12.03 | 12.24 | 65,624 | -0.34(-2.70%) |
Sep 14, 2009 | 12.34 | 12.72 | 12.32 | 12.58 | 67,554 | +0.17(+1.37%) |
Sep 11, 2009 | 12.80 | 12.80 | 11.97 | 12.41 | 189,611 | -0.41(-3.20%) |
Sep 10, 2009 | 12.80 | 12.89 | 12.66 | 12.82 | 79,717 | +0.01(+0.08%) |
Sep 09, 2009 | 12.25 | 12.83 | 12.15 | 12.81 | 160,837 | +0.68(+5.61%) |
Sep 08, 2009 | 11.43 | 12.19 | 11.42 | 12.13 | 170,329 | +0.74(+6.50%) |
Sep 04, 2009 | 11.40 | 11.49 | 11.14 | 11.39 | 71,524 | -0.02(-0.18%) |
Sep 03, 2009 | 11.27 | 11.42 | 11.18 | 11.41 | 74,342 | +0.23(+2.06%) |
Sep 02, 2009 | 11.21 | 11.45 | 11.00 | 11.18 | 61,434 | -0.07(-0.62%) |
Sep 01, 2009 | 11.54 | 11.88 | 10.98 | 11.25 | 187,191 | -0.22(-1.92%) |
Aug 31, 2009 | 11.57 | 11.63 | 11.24 | 11.47 | 82,858 | -0.23(-1.97%) |
Aug 28, 2009 | 12.16 | 12.17 | 11.70 | 11.70 | 54,040 | -0.38(-3.15%) |
Aug 27, 2009 | 12.19 | 12.21 | 11.70 | 12.08 | 85,312 | -0.22(-1.79%) |
Aug 26, 2009 | 12.76 | 12.76 | 12.13 | 12.30 | 80,677 | -0.54(-4.21%) |
Aug 25, 2009 | 12.45 | 12.89 | 12.12 | 12.84 | 122,402 | +0.42(+3.38%) |
Aug 24, 2009 | 12.75 | 12.92 | 12.41 | 12.42 | 101,158 | -0.28(-2.20%) |
Aug 21, 2009 | 12.12 | 13.00 | 12.12 | 12.70 | 270,129 | +0.73(+6.10%) |
Aug 20, 2009 | 11.28 | 11.98 | 11.11 | 11.97 | 259,129 | +0.63(+5.56%) |
Aug 19, 2009 | 10.92 | 11.34 | 10.82 | 11.34 | 85,969 | +0.32(+2.90%) |
Aug 18, 2009 | 10.66 | 11.07 | 10.54 | 11.02 | 61,330 | +0.45(+4.26%) |
Aug 17, 2009 | 10.66 | 10.78 | 10.50 | 10.57 | 56,205 | -0.30(-2.76%) |
Aug 14, 2009 | 11.16 | 11.38 | 10.80 | 10.87 | 69,525 | -0.27(-2.42%) |
Aug 13, 2009 | 11.31 | 11.39 | 11.07 | 11.14 | 47,962 | -0.05(-0.45%) |
Aug 12, 2009 | 11.01 | 11.52 | 11.01 | 11.19 | 124,173 | +0.30(+2.75%) |
Aug 11, 2009 | 11.17 | 11.37 | 10.88 | 10.89 | 64,939 | -0.31(-2.77%) |
Aug 10, 2009 | 11.16 | 11.42 | 10.90 | 11.20 | 110,179 | +0.10(+0.90%) |
Aug 07, 2009 | 10.89 | 11.34 | 10.89 | 11.10 | 63,207 | +0.33(+3.06%) |
Aug 06, 2009 | 10.92 | 11.10 | 10.67 | 10.77 | 65,738 | -0.15(-1.37%) |
Aug 05, 2009 | 11.43 | 11.43 | 10.85 | 10.92 | 89,576 | -0.54(-4.71%) |
Aug 04, 2009 | 11.02 | 11.47 | 11.02 | 11.46 | 90,990 | +0.40(+3.62%) |
Aug 03, 2009 | 11.30 | 11.36 | 10.87 | 11.06 | 107,677 | -0.15(-1.34%) |
Jul 31, 2009 | 10.73 | 11.34 | 10.60 | 11.21 | 302,322 | +0.80(+7.68%) |
Jul 30, 2009 | 10.39 | 10.69 | 10.22 | 10.41 | 74,545 | +0.12(+1.17%) |
Jul 29, 2009 | 10.34 | 10.44 | 10.21 | 10.29 | 65,116 | -0.11(-1.06%) |
Jul 28, 2009 | 10.48 | 10.74 | 10.26 | 10.40 | 99,804 | -0.21(-1.98%) |
Jul 27, 2009 | 10.53 | 10.66 | 10.21 | 10.61 | 124,298 | +0.09(+0.86%) |
Jul 24, 2009 | 10.70 | 10.88 | 10.27 | 10.52 | 279,816 | -0.36(-3.31%) |
Jul 23, 2009 | 11.85 | 12.00 | 10.76 | 10.88 | 495,030 | -1.87(-14.67%) |
Jul 22, 2009 | 12.84 | 13.03 | 12.51 | 12.75 | 91,972 | -0.19(-1.47%) |
Jul 21, 2009 | 13.31 | 13.31 | 12.40 | 12.94 | 62,665 | -0.26(-1.97%) |
Jul 20, 2009 | 12.88 | 13.31 | 12.88 | 13.20 | 55,516 | +0.34(+2.64%) |
Jul 17, 2009 | 12.76 | 12.88 | 12.10 | 12.86 | 131,137 | -0.68(-5.02%) |
Jul 16, 2009 | 13.03 | 13.59 | 12.84 | 13.54 | 76,612 | +0.48(+3.68%) |
Jul 15, 2009 | 12.41 | 13.16 | 12.22 | 13.06 | 85,645 | +0.80(+6.53%) |
Jul 14, 2009 | 12.29 | 12.57 | 12.07 | 12.26 | 56,476 | -0.03(-0.24%) |
Jul 13, 2009 | 12.01 | 12.37 | 11.86 | 12.29 | 86,552 | +0.38(+3.19%) |
Jul 10, 2009 | 11.39 | 12.13 | 11.38 | 11.91 | 100,319 | +0.42(+3.66%) |
Jul 09, 2009 | 11.41 | 11.82 | 10.76 | 11.49 | 150,171 | -0.01(-0.09%) |
Jul 08, 2009 | 12.83 | 13.01 | 11.44 | 11.50 | 205,256 | -1.25(-9.80%) |
Jul 07, 2009 | 13.10 | 13.19 | 12.74 | 12.75 | 55,151 | -0.38(-2.89%) |
Jul 06, 2009 | 12.91 | 13.20 | 12.76 | 13.13 | 66,754 | +0.21(+1.63%) |
Jul 02, 2009 | 12.99 | 13.18 | 12.62 | 12.92 | 97,222 | -0.33(-2.49%) |
Jul 01, 2009 | 13.04 | 13.34 | 12.96 | 13.25 | 93,292 | +0.27(+2.08%) |
Jun 30, 2009 | 13.12 | 13.44 | 12.96 | 12.98 | 93,606 | -0.19(-1.44%) |
Jun 29, 2009 | 13.41 | 13.50 | 12.96 | 13.17 | 59,265 | -0.29(-2.15%) |
Jun 26, 2009 | 13.01 | 13.50 | 12.74 | 13.46 | 397,815 | +0.33(+2.51%) |
Jun 25, 2009 | 12.83 | 13.15 | 12.49 | 13.13 | 91,477 | +0.52(+4.12%) |
Jun 24, 2009 | 13.09 | 13.10 | 12.60 | 12.61 | 85,125 | -0.33(-2.55%) |
Jun 23, 2009 | 13.04 | 13.14 | 12.78 | 12.94 | 38,328 | -0.04(-0.31%) |
Jun 22, 2009 | 13.01 | 13.10 | 12.57 | 12.98 | 64,100 | -0.08(-0.61%) |
Jun 19, 2009 | 13.15 | 13.34 | 12.92 | 13.06 | 143,700 | +0.10(+0.77%) |
Jun 18, 2009 | 12.99 | 13.00 | 12.70 | 12.96 | 60,413 | -0.01(-0.08%) |
Jun 17, 2009 | 12.58 | 13.14 | 12.53 | 12.97 | 60,917 | +0.37(+2.94%) |
Jun 16, 2009 | 12.69 | 13.00 | 12.50 | 12.60 | 65,747 | -0.15(-1.18%) |
Jun 15, 2009 | 12.97 | 13.42 | 12.54 | 12.75 | 72,716 | -0.54(-4.06%) |
Jun 12, 2009 | 12.88 | 13.30 | 12.80 | 13.29 | 61,291 | +0.31(+2.39%) |
Jun 11, 2009 | 13.04 | 13.26 | 12.90 | 12.98 | 111,040 | +0.01(+0.08%) |
Jun 10, 2009 | 13.17 | 13.27 | 12.76 | 12.97 | 87,129 | -0.19(-1.44%) |
Jun 09, 2009 | 12.88 | 13.36 | 12.83 | 13.16 | 65,089 | +0.31(+2.41%) |
Jun 08, 2009 | 12.90 | 13.00 | 12.75 | 12.85 | 114,832 | -0.04(-0.31%) |
Jun 05, 2009 | 13.07 | 13.37 | 12.77 | 12.89 | 118,152 | -0.11(-0.85%) |
Jun 04, 2009 | 12.96 | 13.01 | 12.88 | 13.00 | 125,524 | -0.03(-0.23%) |
Jun 03, 2009 | 12.66 | 13.06 | 12.61 | 13.03 | 100,064 | +0.27(+2.12%) |
Jun 02, 2009 | 12.84 | 13.00 | 12.50 | 12.76 | 126,655 | -0.16(-1.24%) |
Jun 01, 2009 | 12.52 | 13.11 | 12.41 | 12.92 | 168,098 | +0.42(+3.36%) |
May 29, 2009 | 11.70 | 12.50 | 11.50 | 12.50 | 212,133 | +0.80(+6.84%) |
May 28, 2009 | 12.01 | 12.06 | 11.51 | 11.70 | 196,230 | -0.05(-0.43%) |
May 27, 2009 | 12.48 | 12.59 | 11.68 | 11.75 | 136,760 | -0.78(-6.23%) |
May 26, 2009 | 11.94 | 12.56 | 11.93 | 12.53 | 78,925 | +0.51(+4.24%) |
May 22, 2009 | 12.03 | 12.40 | 12.00 | 12.02 | 66,277 | +0.03(+0.25%) |
May 21, 2009 | 12.03 | 12.33 | 11.54 | 11.99 | 96,369 | -0.08(-0.66%) |
May 20, 2009 | 12.26 | 12.69 | 12.05 | 12.07 | 90,405 | -0.13(-1.07%) |
May 19, 2009 | 12.50 | 12.59 | 12.17 | 12.20 | 125,566 | -0.29(-2.32%) |
May 18, 2009 | 12.22 | 12.60 | 12.04 | 12.49 | 110,473 | +0.46(+3.82%) |
May 15, 2009 | 12.45 | 12.45 | 11.92 | 12.03 | 117,670 | -0.32(-2.59%) |
May 14, 2009 | 11.94 | 12.60 | 11.83 | 12.35 | 103,309 | +0.40(+3.35%) |
May 13, 2009 | 12.06 | 12.50 | 11.80 | 11.95 | 131,225 | -0.51(-4.09%) |
May 12, 2009 | 12.45 | 12.65 | 12.00 | 12.46 | 156,497 | +0.18(+1.47%) |
May 11, 2009 | 11.99 | 12.34 | 11.82 | 12.28 | 83,649 | +0.09(+0.74%) |
May 08, 2009 | 12.07 | 12.54 | 12.02 | 12.19 | 104,708 | +0.34(+2.87%) |
May 07, 2009 | 12.03 | 12.18 | 11.37 | 11.85 | 122,945 | -0.15(-1.25%) |
May 06, 2009 | 12.05 | 12.31 | 11.64 | 12.00 | 170,995 | +0.05(+0.42%) |
May 05, 2009 | 11.90 | 12.22 | 11.61 | 11.95 | 136,381 | +0.05(+0.42%) |
May 04, 2009 | 11.75 | 12.14 | 11.19 | 11.90 | 152,978 | +0.45(+3.93%) |
May 01, 2009 | 11.41 | 11.99 | 11.00 | 11.45 | 174,085 | -0.02(-0.17%) |
Apr 30, 2009 | 11.74 | 12.00 | 11.25 | 11.47 | 266,746 | -0.10(-0.86%) |
Apr 29, 2009 | 10.45 | 11.77 | 10.45 | 11.57 | 234,295 | +1.21(+11.68%) |
Apr 28, 2009 | 9.270 | 10.41 | 9.270 | 10.36 | 142,994 | +0.49(+4.96%) |
Apr 27, 2009 | 9.550 | 9.980 | 9.300 | 9.870 | 125,615 | +0.07(+0.71%) |
Apr 24, 2009 | 9.740 | 9.948 | 9.500 | 9.800 | 159,572 | +0.23(+2.40%) |
Apr 23, 2009 | 8.650 | 9.880 | 8.650 | 9.570 | 279,060 | +1.55(+19.33%) |
Apr 22, 2009 | 8.070 | 8.330 | 7.950 | 8.020 | 116,895 | -0.16(-1.96%) |
Apr 21, 2009 | 7.750 | 8.300 | 7.750 | 8.180 | 58,823 | +0.38(+4.87%) |
Apr 20, 2009 | 8.280 | 8.380 | 7.760 | 7.800 | 75,047 | -0.55(-6.59%) |
Apr 17, 2009 | 8.600 | 8.600 | 8.330 | 8.350 | 68,665 | -0.03(-0.36%) |
Apr 16, 2009 | 8.430 | 8.510 | 8.240 | 8.380 | 41,642 | +0.01(+0.12%) |
Apr 15, 2009 | 8.060 | 8.400 | 8.060 | 8.370 | 29,971 | +0.32(+3.98%) |
Apr 14, 2009 | 8.250 | 8.800 | 8.040 | 8.050 | 56,552 | -0.36(-4.28%) |
Apr 13, 2009 | 8.250 | 8.533 | 8.210 | 8.410 | 103,594 | +0.01(+0.12%) |
Apr 09, 2009 | 8.580 | 8.860 | 8.320 | 8.400 | 82,767 | +0.00(+0.00%) |
Apr 08, 2009 | 8.140 | 8.610 | 8.140 | 8.400 | 45,044 | +0.31(+3.83%) |
Apr 07, 2009 | 7.650 | 8.290 | 7.590 | 8.090 | 85,251 | +0.27(+3.45%) |
Apr 06, 2009 | 7.900 | 7.900 | 7.630 | 7.820 | 59,821 | -0.15(-1.88%) |
Apr 03, 2009 | 7.840 | 8.020 | 7.770 | 7.970 | 29,394 | +0.07(+0.89%) |
Apr 02, 2009 | 7.970 | 8.180 | 7.810 | 7.900 | 97,507 | +0.10(+1.28%) |
Apr 01, 2009 | 7.500 | 8.000 | 7.400 | 7.800 | 76,359 | +0.20(+2.63%) |
Mar 31, 2009 | 7.900 | 8.070 | 7.590 | 7.600 | 101,382 | -0.09(-1.17%) |
Mar 30, 2009 | 8.000 | 8.100 | 7.490 | 7.690 | 127,762 | -1.27(-14.17%) |
Mar 26, 2009 | 9.330 | 9.390 | 8.530 | 8.960 | 140,475 | -0.33(-3.55%) |
Mar 25, 2009 | 8.710 | 9.300 | 8.710 | 9.290 | 52,145 | +0.63(+7.27%) |
Mar 24, 2009 | 8.770 | 9.350 | 8.660 | 8.660 | 42,831 | -0.42(-4.63%) |
Mar 23, 2009 | 8.825 | 9.100 | 8.300 | 9.080 | 108,438 | +0.68(+8.10%) |
Mar 20, 2009 | 8.740 | 9.000 | 8.340 | 8.400 | 81,279 | -0.18(-2.10%) |
Mar 19, 2009 | 8.920 | 8.920 | 8.310 | 8.580 | 62,915 | -0.19(-2.17%) |
Mar 18, 2009 | 8.130 | 8.950 | 8.090 | 8.770 | 81,447 | +0.62(+7.61%) |
Mar 17, 2009 | 7.740 | 8.150 | 7.740 | 8.150 | 83,771 | +0.38(+4.89%) |
Mar 16, 2009 | 8.060 | 8.100 | 7.740 | 7.770 | 111,573 | -0.14(-1.77%) |
Mar 13, 2009 | 8.190 | 8.340 | 7.750 | 7.910 | 67,176 | -0.25(-3.06%) |
Mar 12, 2009 | 7.360 | 8.300 | 7.250 | 8.160 | 105,341 | +0.79(+10.72%) |
Mar 11, 2009 | 7.280 | 7.500 | 7.100 | 7.370 | 52,730 | +0.17(+2.36%) |
Mar 10, 2009 | 7.300 | 7.430 | 7.080 | 7.200 | 115,614 | +0.10(+1.41%) |
Mar 09, 2009 | 7.110 | 7.320 | 7.050 | 7.100 | 42,927 | -0.11(-1.53%) |
Mar 06, 2009 | 7.290 | 7.290 | 7.000 | 7.210 | 83,906 | -0.01(-0.14%) |
Mar 05, 2009 | 7.270 | 7.420 | 7.210 | 7.220 | 69,352 | -0.20(-2.70%) |
Mar 04, 2009 | 7.310 | 7.500 | 7.120 | 7.420 | 69,805 | -0.08(-1.07%) |
Mar 02, 2009 | 7.630 | 7.810 | 7.500 | 7.500 | 72,663 | -0.38(-4.82%) |
Feb 27, 2009 | 7.660 | 8.050 | 7.620 | 7.880 | 44,871 | +0.12(+1.55%) |
Feb 26, 2009 | 7.790 | 8.140 | 7.670 | 7.760 | 53,551 | +0.06(+0.78%) |
Feb 25, 2009 | 7.880 | 7.940 | 7.550 | 7.700 | 47,984 | -0.20(-2.53%) |
Feb 24, 2009 | 7.590 | 8.000 | 7.450 | 7.900 | 65,799 | +0.40(+5.33%) |
Feb 23, 2009 | 7.850 | 7.890 | 7.500 | 7.500 | 76,590 | -0.26(-3.35%) |
Feb 20, 2009 | 7.790 | 8.090 | 7.700 | 7.760 | 74,735 | -0.14(-1.77%) |
Feb 19, 2009 | 8.480 | 8.480 | 7.530 | 7.900 | 82,183 | -0.50(-5.95%) |
Feb 18, 2009 | 8.120 | 8.470 | 7.900 | 8.400 | 80,065 | +0.42(+5.26%) |
Feb 17, 2009 | 8.350 | 8.350 | 7.700 | 7.980 | 97,745 | -0.15(-1.85%) |
Feb 13, 2009 | 8.600 | 8.640 | 8.050 | 8.130 | 126,459 | -0.32(-3.79%) |
Feb 12, 2009 | 8.230 | 8.500 | 7.500 | 8.450 | 198,388 | +0.67(+8.61%) |
Feb 11, 2009 | 7.610 | 7.990 | 7.520 | 7.780 | 29,068 | +0.25(+3.32%) |
Feb 10, 2009 | 8.010 | 8.080 | 7.500 | 7.530 | 73,259 | -0.51(-6.34%) |
Feb 09, 2009 | 7.870 | 8.100 | 7.800 | 8.040 | 43,928 | +0.11(+1.39%) |
Feb 06, 2009 | 7.970 | 8.050 | 7.710 | 7.930 | 77,339 | -0.02(-0.25%) |
Feb 05, 2009 | 7.940 | 8.070 | 7.724 | 7.950 | 51,404 | +0.03(+0.38%) |
Feb 04, 2009 | 8.600 | 8.600 | 7.900 | 7.920 | 77,303 | -0.62(-7.26%) |
Feb 03, 2009 | 8.300 | 8.690 | 8.280 | 8.540 | 85,149 | +0.27(+3.26%) |
Feb 02, 2009 | 7.500 | 8.300 | 7.500 | 8.270 | 74,402 | +0.67(+8.82%) |
Jan 30, 2009 | 7.660 | 8.000 | 7.540 | 7.600 | 83,996 | +0.06(+0.80%) |
Jan 29, 2009 | 7.900 | 7.910 | 7.540 | 7.540 | 88,055 | -0.47(-5.87%) |
Jan 28, 2009 | 7.800 | 8.450 | 7.800 | 8.010 | 109,959 | +0.35(+4.57%) |
Jan 27, 2009 | 7.430 | 7.750 | 7.400 | 7.660 | 47,289 | +0.23(+3.10%) |
Jan 26, 2009 | 7.380 | 7.570 | 7.160 | 7.430 | 82,747 | +0.05(+0.68%) |
Jan 23, 2009 | 7.350 | 7.600 | 7.310 | 7.380 | 48,453 | -0.10(-1.34%) |
Jan 22, 2009 | 7.760 | 7.890 | 7.310 | 7.480 | 96,961 | -0.36(-4.59%) |
Jan 21, 2009 | 7.750 | 8.290 | 7.580 | 7.840 | 196,712 | +0.20(+2.62%) |
Jan 20, 2009 | 8.340 | 8.360 | 7.500 | 7.640 | 147,466 | -0.75(-8.94%) |
Jan 16, 2009 | 8.640 | 9.230 | 8.190 | 8.390 | 76,838 | -0.19(-2.21%) |
Jan 15, 2009 | 8.460 | 8.580 | 8.030 | 8.580 | 63,008 | +0.11(+1.30%) |
Jan 14, 2009 | 8.880 | 8.880 | 8.160 | 8.470 | 81,866 | -0.55(-6.10%) |
Jan 13, 2009 | 8.640 | 9.060 | 8.570 | 9.020 | 49,960 | +0.40(+4.64%) |
Jan 12, 2009 | 8.800 | 9.000 | 8.550 | 8.620 | 62,968 | -0.18(-2.05%) |
Jan 09, 2009 | 8.890 | 9.240 | 8.800 | 8.800 | 70,167 | -0.47(-5.07%) |
Jan 08, 2009 | 9.220 | 9.310 | 8.950 | 9.270 | 49,636 | -0.01(-0.11%) |
Jan 07, 2009 | 9.640 | 9.640 | 8.700 | 9.280 | 243,906 | -0.92(-9.02%) |
Jan 06, 2009 | 9.760 | 10.20 | 9.640 | 10.20 | 78,926 | +0.61(+6.36%) |
Jan 05, 2009 | 9.320 | 9.790 | 9.080 | 9.590 | 46,668 | +0.23(+2.46%) |
Jan 02, 2009 | 9.040 | 9.440 | 8.980 | 9.360 | 78,167 | +0.33(+3.65%) |
Dec 31, 2008 | 8.970 | 9.180 | 8.890 | 9.030 | 138,757 | +0.08(+0.89%) |
Dec 30, 2008 | 9.020 | 9.120 | 8.880 | 8.950 | 82,963 | -0.04(-0.44%) |
Dec 29, 2008 | 9.220 | 9.410 | 8.920 | 8.990 | 72,228 | -0.30(-3.23%) |
Dec 26, 2008 | 9.150 | 9.400 | 8.910 | 9.290 | 43,599 | +0.17(+1.86%) |
Dec 24, 2008 | 9.110 | 9.150 | 9.000 | 9.120 | 12,634 | +0.00(+0.00%) |
Dec 23, 2008 | 9.820 | 10.00 | 9.050 | 9.120 | 80,603 | -0.67(-6.84%) |
Dec 22, 2008 | 10.20 | 10.20 | 9.280 | 9.790 | 78,107 | -0.40(-3.93%) |
Dec 19, 2008 | 9.940 | 10.30 | 9.840 | 10.19 | 139,970 | +0.63(+6.59%) |
Dec 18, 2008 | 9.510 | 9.840 | 9.440 | 9.560 | 52,349 | +0.07(+0.74%) |
Dec 17, 2008 | 9.440 | 9.800 | 9.330 | 9.490 | 116,676 | +0.00(+0.00%) |
Dec 16, 2008 | 9.180 | 9.530 | 9.060 | 9.490 | 103,869 | +0.53(+5.92%) |
Dec 15, 2008 | 9.250 | 9.260 | 8.900 | 8.960 | 96,312 | -0.23(-2.50%) |
Dec 12, 2008 | 9.460 | 9.480 | 8.810 | 9.190 | 136,976 | -0.41(-4.27%) |
Dec 11, 2008 | 9.770 | 10.36 | 9.490 | 9.600 | 78,934 | -0.36(-3.61%) |
Dec 10, 2008 | 9.860 | 10.05 | 9.470 | 9.960 | 123,231 | +0.21(+2.15%) |
Dec 09, 2008 | 10.84 | 11.11 | 9.692 | 9.750 | 118,327 | -1.21(-11.04%) |
Dec 08, 2008 | 10.42 | 11.00 | 10.24 | 10.96 | 128,378 | +0.71(+6.93%) |
Dec 05, 2008 | 9.310 | 10.34 | 8.840 | 10.25 | 88,920 | +0.80(+8.47%) |
Dec 04, 2008 | 10.24 | 10.34 | 9.340 | 9.450 | 65,093 | -0.61(-6.06%) |
Dec 03, 2008 | 9.490 | 10.27 | 9.390 | 10.06 | 64,877 | +0.42(+4.36%) |
Dec 02, 2008 | 9.310 | 9.890 | 9.090 | 9.640 | 77,466 | +0.52(+5.70%) |