Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.176 | 9.369 | 8.893 | 9.038 | 112,657 | -0.12(-1.36%) |
Nov 27, 2009 | 8.969 | 9.176 | 8.962 | 9.162 | 72,248 | +0.07(+0.76%) |
Nov 25, 2009 | 9.314 | 9.347 | 9.086 | 9.093 | 32,090 | -0.20(-2.15%) |
Nov 24, 2009 | 9.417 | 9.500 | 9.169 | 9.293 | 53,748 | -0.10(-1.10%) |
Nov 23, 2009 | 8.989 | 9.472 | 8.989 | 9.396 | 85,693 | +0.54(+6.07%) |
Nov 20, 2009 | 8.824 | 8.982 | 8.817 | 8.858 | 125,926 | +0.00(+0.00%) |
Nov 19, 2009 | 8.734 | 8.962 | 8.555 | 8.858 | 113,401 | +0.06(+0.63%) |
Nov 18, 2009 | 9.003 | 9.058 | 8.638 | 8.803 | 169,421 | -0.23(-2.60%) |
Nov 17, 2009 | 9.224 | 9.389 | 9.038 | 9.038 | 101,980 | -0.20(-2.17%) |
Nov 16, 2009 | 9.548 | 9.603 | 9.010 | 9.238 | 196,823 | -0.26(-2.76%) |
Nov 13, 2009 | 9.196 | 9.721 | 9.038 | 9.500 | 164,653 | +0.52(+5.84%) |
Nov 12, 2009 | 9.238 | 9.417 | 8.948 | 8.976 | 179,335 | +0.19(+2.12%) |
Nov 11, 2009 | 9.362 | 9.707 | 8.582 | 8.789 | 308,923 | -0.49(-5.28%) |
Nov 10, 2009 | 9.845 | 9.859 | 9.272 | 9.279 | 182,939 | -0.74(-7.37%) |
Nov 09, 2009 | 9.997 | 10.18 | 9.938 | 10.02 | 119,667 | +0.08(+0.83%) |
Nov 06, 2009 | 9.700 | 9.997 | 9.603 | 9.935 | 64,413 | +0.12(+1.27%) |
Nov 05, 2009 | 10.03 | 10.10 | 9.659 | 9.810 | 114,192 | -0.15(-1.52%) |
Nov 04, 2009 | 10.38 | 10.38 | 9.879 | 9.962 | 82,597 | -0.39(-3.73%) |
Nov 03, 2009 | 10.24 | 10.35 | 10.02 | 10.35 | 47,394 | +0.06(+0.54%) |
Nov 02, 2009 | 10.29 | 10.47 | 10.08 | 10.29 | 49,466 | +0.11(+1.08%) |
Oct 30, 2009 | 10.24 | 10.36 | 9.914 | 10.18 | 286,363 | -0.17(-1.66%) |
Oct 29, 2009 | 10.11 | 10.62 | 9.983 | 10.36 | 139,697 | +0.32(+3.16%) |
Oct 28, 2009 | 9.997 | 10.20 | 9.955 | 10.04 | 109,374 | -0.07(-0.68%) |
Oct 27, 2009 | 9.976 | 10.23 | 9.935 | 10.11 | 82,544 | +0.05(+0.48%) |
Oct 26, 2009 | 10.11 | 10.33 | 9.900 | 10.06 | 94,882 | -0.08(-0.75%) |
Oct 23, 2009 | 10.21 | 10.51 | 10.05 | 10.13 | 89,372 | -0.36(-3.42%) |
Oct 22, 2009 | 10.40 | 10.52 | 10.24 | 10.49 | 64,590 | +0.11(+1.06%) |
Oct 21, 2009 | 10.33 | 11.03 | 10.25 | 10.38 | 100,919 | -0.06(-0.59%) |
Oct 20, 2009 | 10.43 | 10.56 | 10.29 | 10.45 | 85,435 | -0.01(-0.07%) |
Oct 19, 2009 | 10.15 | 10.67 | 10.12 | 10.45 | 90,948 | +0.31(+3.06%) |
Oct 16, 2009 | 10.02 | 10.28 | 9.921 | 10.14 | 172,193 | +0.02(+0.20%) |
Oct 15, 2009 | 10.30 | 10.35 | 10.03 | 10.12 | 174,386 | -0.23(-2.20%) |
Oct 14, 2009 | 10.71 | 10.94 | 10.33 | 10.35 | 80,187 | -0.23(-2.22%) |
Oct 13, 2009 | 10.52 | 10.62 | 10.50 | 10.58 | 31,646 | +0.02(+0.20%) |
Oct 12, 2009 | 10.70 | 10.82 | 10.56 | 10.56 | 94,773 | -0.21(-1.92%) |
Oct 09, 2009 | 10.79 | 10.85 | 10.60 | 10.77 | 104,348 | -0.06(-0.57%) |
Oct 08, 2009 | 11.00 | 11.00 | 10.82 | 10.83 | 68,962 | -0.11(-1.01%) |
Oct 07, 2009 | 10.98 | 11.18 | 10.79 | 10.94 | 48,257 | -0.06(-0.56%) |
Oct 06, 2009 | 11.08 | 11.29 | 10.90 | 11.00 | 31,226 | +0.04(+0.38%) |
Oct 05, 2009 | 10.70 | 11.13 | 10.56 | 10.96 | 70,684 | +0.29(+2.72%) |
Oct 02, 2009 | 10.62 | 10.93 | 10.49 | 10.67 | 55,819 | +0.02(+0.19%) |
Oct 01, 2009 | 11.16 | 11.34 | 10.65 | 10.65 | 187,944 | -0.61(-5.45%) |
Sep 30, 2009 | 11.34 | 11.42 | 11.12 | 11.27 | 81,604 | -0.17(-1.51%) |
Sep 29, 2009 | 11.54 | 11.78 | 11.29 | 11.44 | 136,632 | -0.08(-0.66%) |
Sep 28, 2009 | 11.81 | 12.13 | 11.44 | 11.51 | 110,384 | -0.33(-2.80%) |
Sep 25, 2009 | 11.45 | 11.97 | 11.45 | 11.85 | 64,074 | +0.32(+2.75%) |
Sep 24, 2009 | 11.82 | 11.98 | 11.34 | 11.53 | 75,282 | -0.27(-2.28%) |
Sep 23, 2009 | 11.90 | 11.97 | 11.80 | 11.80 | 79,739 | -0.07(-0.58%) |
Sep 22, 2009 | 12.53 | 12.54 | 11.76 | 11.87 | 148,955 | -0.62(-4.97%) |
Sep 21, 2009 | 12.45 | 12.80 | 12.45 | 12.49 | 59,661 | -0.08(-0.66%) |
Sep 18, 2009 | 12.69 | 12.79 | 12.50 | 12.57 | 142,053 | -0.31(-2.41%) |
Sep 17, 2009 | 12.83 | 13.03 | 12.80 | 12.88 | 47,127 | -0.03(-0.27%) |
Sep 16, 2009 | 13.02 | 13.11 | 12.81 | 12.91 | 40,736 | -0.01(-0.11%) |
Sep 15, 2009 | 12.66 | 13.11 | 12.66 | 12.93 | 40,007 | +0.20(+1.57%) |
Sep 14, 2009 | 12.49 | 12.98 | 12.42 | 12.73 | 71,315 | +0.13(+1.04%) |
Sep 11, 2009 | 12.98 | 12.98 | 12.54 | 12.60 | 60,384 | -0.37(-2.87%) |
Sep 10, 2009 | 12.88 | 13.09 | 12.76 | 12.97 | 50,246 | +0.01(+0.05%) |
Sep 09, 2009 | 12.63 | 13.11 | 12.63 | 12.96 | 68,066 | +0.26(+2.06%) |
Sep 08, 2009 | 12.76 | 12.95 | 12.57 | 12.70 | 77,156 | -0.03(-0.22%) |
Sep 04, 2009 | 12.71 | 12.87 | 12.55 | 12.73 | 136,546 | -0.06(-0.43%) |
Sep 03, 2009 | 12.83 | 12.87 | 12.64 | 12.78 | 66,491 | -0.03(-0.27%) |
Sep 02, 2009 | 12.51 | 12.96 | 12.51 | 12.82 | 36,766 | +0.30(+2.43%) |
Sep 01, 2009 | 12.56 | 13.03 | 12.41 | 12.51 | 78,604 | -0.18(-1.41%) |
Aug 31, 2009 | 12.66 | 12.80 | 12.49 | 12.69 | 62,851 | -0.16(-1.23%) |
Aug 28, 2009 | 13.37 | 13.37 | 12.67 | 12.85 | 51,454 | -0.34(-2.61%) |
Aug 27, 2009 | 13.00 | 13.43 | 12.67 | 13.20 | 39,653 | +0.09(+0.68%) |
Aug 26, 2009 | 13.05 | 13.14 | 12.94 | 13.11 | 86,095 | +0.10(+0.80%) |
Aug 25, 2009 | 12.86 | 13.10 | 12.86 | 13.00 | 41,754 | +0.19(+1.45%) |
Aug 24, 2009 | 13.05 | 13.14 | 12.75 | 12.82 | 77,729 | -0.23(-1.80%) |
Aug 21, 2009 | 13.14 | 13.25 | 12.97 | 13.05 | 103,016 | -0.06(-0.42%) |
Aug 20, 2009 | 13.11 | 13.12 | 12.87 | 13.11 | 76,057 | +0.00(+0.00%) |
Aug 19, 2009 | 12.53 | 13.11 | 12.53 | 13.11 | 93,980 | +0.32(+2.54%) |
Aug 18, 2009 | 12.87 | 12.95 | 12.27 | 12.78 | 55,222 | -0.03(-0.27%) |
Aug 17, 2009 | 12.29 | 12.95 | 12.14 | 12.82 | 59,084 | +0.23(+1.86%) |
Aug 14, 2009 | 13.63 | 13.70 | 12.46 | 12.58 | 158,184 | -1.11(-8.11%) |
Aug 13, 2009 | 13.83 | 14.43 | 13.52 | 13.69 | 93,121 | -0.08(-0.55%) |
Aug 12, 2009 | 13.20 | 14.69 | 13.15 | 13.77 | 176,472 | +0.54(+4.07%) |
Aug 11, 2009 | 13.25 | 13.31 | 13.00 | 13.23 | 231,821 | -0.05(-0.36%) |
Aug 10, 2009 | 11.89 | 13.37 | 11.89 | 13.28 | 348,469 | +1.27(+10.57%) |
Aug 07, 2009 | 12.14 | 12.35 | 11.96 | 12.01 | 129,774 | +0.03(+0.23%) |
Aug 06, 2009 | 12.16 | 12.40 | 11.90 | 11.98 | 133,453 | -0.15(-1.25%) |
Aug 05, 2009 | 12.41 | 12.41 | 11.92 | 12.14 | 82,583 | -0.30(-2.44%) |
Aug 04, 2009 | 12.21 | 12.63 | 12.02 | 12.44 | 81,593 | +0.09(+0.73%) |
Aug 03, 2009 | 12.22 | 12.53 | 11.91 | 12.35 | 51,977 | +0.21(+1.76%) |
Jul 31, 2009 | 12.10 | 12.47 | 11.90 | 12.14 | 166,978 | -0.06(-0.51%) |
Jul 30, 2009 | 12.78 | 12.78 | 12.10 | 12.20 | 115,075 | -0.53(-4.17%) |
Jul 29, 2009 | 12.24 | 12.73 | 12.13 | 12.73 | 117,923 | +0.33(+2.67%) |
Jul 28, 2009 | 11.73 | 12.45 | 11.54 | 12.40 | 121,725 | +0.45(+3.75%) |
Jul 27, 2009 | 12.10 | 12.12 | 11.55 | 11.95 | 88,071 | -0.23(-1.93%) |
Jul 24, 2009 | 11.90 | 12.22 | 11.45 | 12.18 | 107,630 | +0.03(+0.28%) |
Jul 23, 2009 | 10.42 | 12.15 | 10.38 | 12.15 | 193,827 | +1.68(+16.08%) |
Jul 22, 2009 | 10.29 | 10.63 | 10.22 | 10.47 | 73,493 | +0.08(+0.80%) |
Jul 21, 2009 | 10.39 | 10.50 | 10.15 | 10.38 | 55,395 | +0.03(+0.27%) |
Jul 20, 2009 | 10.33 | 10.55 | 10.20 | 10.36 | 82,792 | +0.06(+0.53%) |
Jul 17, 2009 | 10.65 | 10.74 | 10.19 | 10.30 | 69,936 | -0.32(-2.99%) |
Jul 16, 2009 | 10.53 | 10.69 | 10.27 | 10.62 | 64,335 | -0.01(-0.13%) |
Jul 15, 2009 | 10.57 | 10.78 | 10.49 | 10.63 | 120,203 | +0.26(+2.53%) |
Jul 14, 2009 | 10.55 | 10.55 | 10.18 | 10.37 | 31,016 | -0.16(-1.51%) |
Jul 13, 2009 | 10.18 | 10.63 | 10.08 | 10.53 | 69,432 | +0.06(+0.53%) |
Jul 10, 2009 | 10.11 | 10.53 | 9.976 | 10.47 | 50,207 | +0.23(+2.22%) |
Jul 09, 2009 | 10.45 | 10.51 | 10.18 | 10.24 | 38,862 | -0.16(-1.52%) |
Jul 08, 2009 | 10.85 | 11.17 | 10.22 | 10.40 | 101,973 | -0.42(-3.89%) |
Jul 07, 2009 | 11.11 | 11.18 | 10.75 | 10.82 | 119,703 | -0.24(-2.18%) |
Jul 06, 2009 | 10.71 | 11.13 | 10.49 | 11.07 | 165,859 | +0.33(+3.08%) |
Jul 02, 2009 | 10.89 | 11.25 | 10.69 | 10.73 | 155,603 | -0.34(-3.11%) |
Jul 01, 2009 | 11.00 | 11.34 | 10.96 | 11.08 | 103,376 | +0.14(+1.32%) |
Jun 30, 2009 | 10.63 | 11.04 | 10.52 | 10.93 | 134,669 | +0.37(+3.46%) |
Jun 29, 2009 | 11.43 | 11.49 | 10.11 | 10.57 | 728,855 | -0.92(-8.04%) |
Jun 26, 2009 | 10.23 | 11.50 | 10.08 | 11.49 | 773,769 | +1.22(+11.89%) |
Jun 25, 2009 | 10.05 | 10.39 | 9.941 | 10.27 | 163,817 | +0.05(+0.47%) |
Jun 24, 2009 | 10.75 | 10.93 | 10.11 | 10.22 | 212,875 | -0.47(-4.39%) |
Jun 23, 2009 | 11.31 | 11.36 | 10.56 | 10.69 | 185,285 | -0.54(-4.85%) |
Jun 22, 2009 | 11.92 | 11.93 | 11.24 | 11.24 | 87,368 | -0.75(-6.22%) |
Jun 19, 2009 | 12.06 | 12.08 | 11.75 | 11.98 | 121,552 | +0.08(+0.70%) |
Jun 18, 2009 | 11.80 | 12.03 | 11.64 | 11.90 | 65,914 | -0.03(-0.29%) |
Jun 17, 2009 | 11.64 | 12.24 | 11.56 | 11.94 | 51,580 | +0.24(+2.07%) |
Jun 16, 2009 | 12.04 | 12.28 | 11.56 | 11.69 | 122,725 | -0.21(-1.74%) |
Jun 15, 2009 | 12.11 | 12.29 | 11.80 | 11.90 | 65,831 | -0.21(-1.71%) |
Jun 12, 2009 | 12.31 | 12.32 | 11.80 | 12.11 | 130,676 | -0.43(-3.47%) |
Jun 11, 2009 | 12.11 | 12.69 | 12.01 | 12.54 | 156,394 | +0.79(+6.69%) |
Jun 10, 2009 | 12.05 | 12.05 | 11.46 | 11.76 | 63,225 | +0.27(+2.34%) |
Jun 09, 2009 | 11.61 | 11.89 | 11.42 | 11.49 | 112,761 | -0.20(-1.71%) |
Jun 08, 2009 | 11.66 | 12.04 | 11.43 | 11.69 | 69,106 | -0.14(-1.22%) |
Jun 05, 2009 | 12.07 | 12.07 | 11.73 | 11.83 | 136,375 | -0.06(-0.52%) |
Jun 04, 2009 | 11.22 | 12.00 | 10.70 | 11.89 | 190,118 | +0.72(+6.42%) |
Jun 03, 2009 | 10.69 | 11.20 | 10.62 | 11.18 | 110,122 | +0.15(+1.38%) |
Jun 02, 2009 | 11.75 | 11.93 | 10.52 | 11.02 | 370,632 | -0.92(-7.74%) |
Jun 01, 2009 | 10.80 | 11.99 | 10.66 | 11.95 | 187,191 | +1.18(+10.95%) |
May 29, 2009 | 10.50 | 10.77 | 10.07 | 10.77 | 500,293 | +0.28(+2.63%) |
May 28, 2009 | 9.603 | 10.62 | 9.355 | 10.49 | 193,952 | +0.86(+8.95%) |
May 27, 2009 | 10.26 | 10.33 | 9.555 | 9.631 | 112,148 | -0.75(-7.18%) |
May 26, 2009 | 9.452 | 10.45 | 9.348 | 10.38 | 107,358 | +0.79(+8.28%) |
May 22, 2009 | 9.997 | 10.26 | 9.493 | 9.583 | 104,963 | -0.37(-3.74%) |
May 21, 2009 | 9.755 | 10.45 | 9.514 | 9.955 | 86,554 | +0.08(+0.84%) |
May 20, 2009 | 10.60 | 11.03 | 9.458 | 9.872 | 150,165 | -0.75(-7.08%) |
May 19, 2009 | 10.12 | 10.71 | 9.824 | 10.62 | 103,789 | +0.38(+3.70%) |
May 18, 2009 | 10.13 | 10.52 | 10.04 | 10.24 | 71,291 | +0.21(+2.13%) |
May 15, 2009 | 10.11 | 10.36 | 9.859 | 10.03 | 75,061 | -0.02(-0.21%) |
May 14, 2009 | 10.30 | 10.47 | 9.555 | 10.05 | 128,877 | -0.34(-3.25%) |
May 13, 2009 | 11.11 | 11.25 | 10.19 | 10.39 | 217,464 | -0.71(-6.40%) |
May 12, 2009 | 9.003 | 11.38 | 8.831 | 11.10 | 472,066 | +2.46(+28.51%) |
May 11, 2009 | 8.672 | 8.906 | 8.582 | 8.638 | 51,032 | -0.28(-3.17%) |
May 08, 2009 | 8.610 | 9.031 | 8.582 | 8.920 | 76,915 | +0.36(+4.19%) |
May 07, 2009 | 9.072 | 9.252 | 8.396 | 8.562 | 107,278 | -0.41(-4.54%) |
May 06, 2009 | 8.907 | 9.327 | 8.686 | 8.969 | 108,104 | +0.17(+1.88%) |
May 05, 2009 | 8.982 | 9.038 | 8.582 | 8.803 | 54,322 | -0.28(-3.11%) |
May 04, 2009 | 8.775 | 9.086 | 8.541 | 9.086 | 82,348 | +0.39(+4.52%) |
May 01, 2009 | 9.148 | 9.383 | 8.610 | 8.693 | 86,481 | -0.56(-6.04%) |
Apr 30, 2009 | 9.093 | 10.00 | 9.093 | 9.252 | 138,023 | +0.17(+1.82%) |
Apr 29, 2009 | 8.624 | 9.086 | 8.603 | 9.086 | 70,214 | +0.46(+5.36%) |
Apr 28, 2009 | 8.424 | 8.934 | 8.355 | 8.624 | 51,246 | +0.04(+0.48%) |
Apr 27, 2009 | 8.851 | 9.065 | 8.472 | 8.582 | 115,536 | -0.48(-5.33%) |
Apr 24, 2009 | 8.541 | 9.148 | 8.541 | 9.065 | 61,712 | +0.60(+7.09%) |
Apr 23, 2009 | 8.831 | 9.038 | 8.306 | 8.465 | 58,739 | -0.33(-3.76%) |
Apr 22, 2009 | 8.996 | 9.424 | 8.624 | 8.796 | 171,350 | -0.36(-3.92%) |
Apr 21, 2009 | 8.403 | 9.155 | 8.327 | 9.155 | 57,094 | +0.66(+7.80%) |
Apr 20, 2009 | 8.762 | 8.941 | 8.279 | 8.493 | 84,441 | -0.54(-5.96%) |
Apr 17, 2009 | 8.941 | 9.196 | 8.693 | 9.031 | 95,415 | +0.12(+1.39%) |
Apr 16, 2009 | 8.327 | 8.955 | 8.313 | 8.907 | 105,001 | +0.56(+6.69%) |
Apr 15, 2009 | 8.127 | 8.755 | 8.127 | 8.348 | 46,061 | +0.13(+1.60%) |
Apr 14, 2009 | 8.624 | 8.658 | 8.217 | 8.217 | 67,843 | -0.61(-6.88%) |
Apr 13, 2009 | 8.527 | 8.844 | 8.286 | 8.824 | 57,527 | +0.12(+1.43%) |
Apr 09, 2009 | 8.686 | 8.831 | 8.500 | 8.700 | 119,396 | +0.23(+2.69%) |
Apr 08, 2009 | 8.203 | 8.563 | 8.120 | 8.472 | 63,789 | +0.33(+4.07%) |
Apr 07, 2009 | 8.182 | 8.796 | 8.134 | 8.141 | 96,386 | -0.23(-2.72%) |
Apr 06, 2009 | 8.555 | 8.555 | 8.065 | 8.368 | 151,418 | -0.26(-2.96%) |
Apr 03, 2009 | 7.989 | 9.017 | 7.782 | 8.624 | 250,768 | +0.71(+8.98%) |
Apr 02, 2009 | 7.244 | 7.934 | 7.196 | 7.913 | 207,674 | +0.81(+11.36%) |
Apr 01, 2009 | 7.265 | 7.527 | 6.989 | 7.106 | 135,355 | -0.38(-5.07%) |
Mar 31, 2009 | 7.499 | 7.761 | 7.113 | 7.485 | 427,471 | -0.10(-1.36%) |
Mar 30, 2009 | 7.244 | 7.748 | 6.933 | 7.589 | 1,203,346 | +1.88(+32.85%) |
Mar 26, 2009 | 5.657 | 5.761 | 5.498 | 5.712 | 105,495 | +0.15(+2.73%) |
Mar 25, 2009 | 5.664 | 5.809 | 5.057 | 5.561 | 281,887 | -0.10(-1.83%) |
Mar 24, 2009 | 5.850 | 6.002 | 5.664 | 5.664 | 146,310 | -0.26(-4.42%) |
Mar 23, 2009 | 5.664 | 5.926 | 5.457 | 5.926 | 129,517 | +0.54(+9.99%) |
Mar 20, 2009 | 5.519 | 5.650 | 5.229 | 5.388 | 147,527 | -0.06(-1.14%) |
Mar 19, 2009 | 6.099 | 6.257 | 5.381 | 5.450 | 148,248 | -0.55(-9.20%) |
Mar 18, 2009 | 5.692 | 6.402 | 5.692 | 6.002 | 95,508 | -0.14(-2.25%) |
Mar 17, 2009 | 6.264 | 6.332 | 5.705 | 6.140 | 134,711 | -0.11(-1.77%) |
Mar 16, 2009 | 5.478 | 6.416 | 5.443 | 6.250 | 274,412 | +0.81(+14.97%) |
Mar 13, 2009 | 5.022 | 5.519 | 5.022 | 5.436 | 75,722 | +0.48(+9.60%) |
Mar 12, 2009 | 4.526 | 5.016 | 4.381 | 4.960 | 181,933 | +0.43(+9.60%) |
Mar 11, 2009 | 4.988 | 4.988 | 4.519 | 4.526 | 110,519 | -0.41(-8.25%) |
Mar 10, 2009 | 4.981 | 5.105 | 4.836 | 4.933 | 97,471 | +0.10(+2.00%) |
Mar 09, 2009 | 5.098 | 5.105 | 4.822 | 4.836 | 85,983 | -0.36(-6.91%) |
Mar 06, 2009 | 4.947 | 5.223 | 4.767 | 5.195 | 126,637 | +0.25(+5.02%) |
Mar 05, 2009 | 5.209 | 5.423 | 4.884 | 4.947 | 186,880 | -0.37(-6.88%) |
Mar 04, 2009 | 5.285 | 5.429 | 5.133 | 5.312 | 73,100 | -0.05(-0.90%) |
Mar 02, 2009 | 5.857 | 6.050 | 5.354 | 5.361 | 81,083 | -0.61(-10.17%) |
Feb 27, 2009 | 5.781 | 6.168 | 5.636 | 5.968 | 71,826 | +0.07(+1.17%) |
Feb 26, 2009 | 6.209 | 6.589 | 5.761 | 5.899 | 81,222 | -0.27(-4.36%) |
Feb 25, 2009 | 6.795 | 6.795 | 6.168 | 6.168 | 118,293 | -0.67(-9.79%) |
Feb 24, 2009 | 6.837 | 6.899 | 6.278 | 6.837 | 117,720 | +0.08(+1.12%) |
Feb 23, 2009 | 7.078 | 7.306 | 6.754 | 6.761 | 64,448 | -0.29(-4.11%) |
Feb 20, 2009 | 7.382 | 7.444 | 6.913 | 7.051 | 73,231 | -0.38(-5.11%) |
Feb 19, 2009 | 7.575 | 7.658 | 7.423 | 7.430 | 35,412 | -0.04(-0.55%) |
Feb 18, 2009 | 8.092 | 8.092 | 7.423 | 7.472 | 63,560 | -0.59(-7.36%) |
Feb 17, 2009 | 7.934 | 8.251 | 7.851 | 8.065 | 57,689 | -0.09(-1.10%) |
Feb 13, 2009 | 8.182 | 8.417 | 7.989 | 8.155 | 34,326 | -0.28(-3.27%) |
Feb 12, 2009 | 8.086 | 8.610 | 8.003 | 8.431 | 62,623 | -0.01(-0.08%) |
Feb 11, 2009 | 7.989 | 8.582 | 7.948 | 8.437 | 111,047 | +0.61(+7.85%) |
Feb 10, 2009 | 8.182 | 8.575 | 7.803 | 7.823 | 173,731 | -0.46(-5.50%) |
Feb 09, 2009 | 8.417 | 8.417 | 7.989 | 8.279 | 128,968 | -0.17(-1.96%) |
Feb 06, 2009 | 7.589 | 8.596 | 7.589 | 8.444 | 181,904 | +0.86(+11.37%) |
Feb 05, 2009 | 7.568 | 7.899 | 7.430 | 7.582 | 193,197 | -0.04(-0.54%) |
Feb 04, 2009 | 8.072 | 8.389 | 7.437 | 7.623 | 152,272 | -0.47(-5.80%) |
Feb 03, 2009 | 7.906 | 8.279 | 7.761 | 8.092 | 111,809 | +0.28(+3.62%) |
Feb 02, 2009 | 7.996 | 8.058 | 7.589 | 7.810 | 128,607 | -0.26(-3.25%) |
Jan 30, 2009 | 8.058 | 8.148 | 7.810 | 8.072 | 67,507 | +0.03(+0.43%) |
Jan 29, 2009 | 7.934 | 8.244 | 7.851 | 8.037 | 41,267 | -0.05(-0.60%) |
Jan 28, 2009 | 7.899 | 8.320 | 7.817 | 8.086 | 101,270 | +0.29(+3.72%) |
Jan 27, 2009 | 7.437 | 8.003 | 7.292 | 7.796 | 63,023 | +0.37(+5.02%) |
Jan 26, 2009 | 7.340 | 7.768 | 7.051 | 7.423 | 38,739 | +0.06(+0.84%) |
Jan 23, 2009 | 6.927 | 7.403 | 6.913 | 7.361 | 75,744 | +0.23(+3.19%) |
Jan 22, 2009 | 7.196 | 7.306 | 6.906 | 7.134 | 93,380 | -0.03(-0.39%) |
Jan 21, 2009 | 7.368 | 7.451 | 7.092 | 7.161 | 128,556 | -0.13(-1.80%) |
Jan 20, 2009 | 7.823 | 7.886 | 7.175 | 7.292 | 147,282 | -0.75(-9.27%) |
Jan 16, 2009 | 7.886 | 8.065 | 7.665 | 8.037 | 67,088 | +0.25(+3.19%) |
Jan 15, 2009 | 7.416 | 7.789 | 7.127 | 7.789 | 81,957 | +0.35(+4.73%) |
Jan 14, 2009 | 7.541 | 7.920 | 7.423 | 7.437 | 108,132 | -0.28(-3.66%) |
Jan 13, 2009 | 7.589 | 7.761 | 7.451 | 7.720 | 159,538 | +0.12(+1.63%) |
Jan 12, 2009 | 7.823 | 7.913 | 7.589 | 7.596 | 140,502 | +0.00(+0.00%) |
Jan 09, 2009 | 8.079 | 8.168 | 7.589 | 7.596 | 134,202 | -0.51(-6.30%) |
Jan 08, 2009 | 8.003 | 8.217 | 7.989 | 8.106 | 153,669 | +0.02(+0.26%) |
Jan 07, 2009 | 8.665 | 8.720 | 8.037 | 8.086 | 139,191 | -0.68(-7.79%) |
Jan 06, 2009 | 8.796 | 8.810 | 8.465 | 8.769 | 61,600 | +0.10(+1.11%) |
Jan 05, 2009 | 8.838 | 8.962 | 8.355 | 8.672 | 65,583 | -0.02(-0.24%) |
Jan 02, 2009 | 8.658 | 8.969 | 8.362 | 8.693 | 107,832 | +0.07(+0.80%) |
Dec 31, 2008 | 7.796 | 8.755 | 7.616 | 8.624 | 269,463 | +0.86(+11.01%) |
Dec 30, 2008 | 7.630 | 8.865 | 7.541 | 7.768 | 541,604 | +0.14(+1.81%) |
Dec 29, 2008 | 9.148 | 9.148 | 7.278 | 7.630 | 315,757 | -1.57(-17.09%) |
Dec 26, 2008 | 9.265 | 9.369 | 9.017 | 9.203 | 28,636 | -0.04(-0.45%) |
Dec 24, 2008 | 8.969 | 9.334 | 8.713 | 9.245 | 113,564 | +0.29(+3.24%) |
Dec 23, 2008 | 8.969 | 9.051 | 8.679 | 8.955 | 147,625 | -0.07(-0.76%) |
Dec 22, 2008 | 9.396 | 9.879 | 8.624 | 9.024 | 129,665 | -0.59(-6.10%) |
Dec 19, 2008 | 9.541 | 10.25 | 9.114 | 9.610 | 172,011 | +0.55(+6.01%) |
Dec 18, 2008 | 9.300 | 9.431 | 8.893 | 9.065 | 122,658 | -0.12(-1.28%) |
Dec 17, 2008 | 9.314 | 9.341 | 8.844 | 9.183 | 91,387 | -0.12(-1.26%) |
Dec 16, 2008 | 8.265 | 9.314 | 8.161 | 9.300 | 133,725 | +1.19(+14.63%) |
Dec 15, 2008 | 8.141 | 8.444 | 8.010 | 8.113 | 79,914 | -0.01(-0.17%) |
Dec 12, 2008 | 6.899 | 8.134 | 6.740 | 8.127 | 96,011 | +1.06(+14.93%) |
Dec 11, 2008 | 7.354 | 7.520 | 7.016 | 7.071 | 80,700 | -0.38(-5.09%) |
Dec 10, 2008 | 6.885 | 7.520 | 6.885 | 7.451 | 81,561 | +0.61(+8.87%) |
Dec 09, 2008 | 7.182 | 7.554 | 6.844 | 6.844 | 111,221 | -0.45(-6.15%) |
Dec 08, 2008 | 6.623 | 7.306 | 6.568 | 7.292 | 144,108 | +0.60(+8.97%) |
Dec 05, 2008 | 6.119 | 6.775 | 5.919 | 6.692 | 205,524 | +0.41(+6.48%) |
Dec 04, 2008 | 6.319 | 6.692 | 6.112 | 6.285 | 107,216 | -0.25(-3.80%) |
Dec 03, 2008 | 6.319 | 6.644 | 6.071 | 6.533 | 157,135 | +0.16(+2.49%) |
Dec 02, 2008 | 6.175 | 6.559 | 6.175 | 6.375 | 141,068 | +0.30(+5.00%) |