Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.41 | 13.49 | 13.31 | 13.45 | 2,038,709 | +0.06(+0.42%) |
Nov 27, 2009 | 13.10 | 13.55 | 13.10 | 13.39 | 744,656 | -0.17(-1.25%) |
Nov 25, 2009 | 13.46 | 13.62 | 13.45 | 13.56 | 2,244,035 | +0.07(+0.52%) |
Nov 24, 2009 | 13.40 | 13.59 | 13.25 | 13.49 | 3,568,579 | +0.04(+0.32%) |
Nov 23, 2009 | 13.48 | 13.55 | 13.38 | 13.45 | 3,998,601 | +0.11(+0.79%) |
Nov 20, 2009 | 13.39 | 13.57 | 13.30 | 13.34 | 3,054,717 | -0.19(-1.41%) |
Nov 19, 2009 | 13.52 | 13.57 | 13.34 | 13.53 | 2,131,474 | -0.11(-0.83%) |
Nov 18, 2009 | 13.78 | 13.89 | 13.62 | 13.64 | 3,037,360 | -0.18(-1.28%) |
Nov 17, 2009 | 13.33 | 13.86 | 13.28 | 13.82 | 2,094,145 | +0.39(+2.89%) |
Nov 16, 2009 | 13.40 | 13.76 | 13.36 | 13.43 | 2,579,110 | +0.08(+0.58%) |
Nov 13, 2009 | 13.25 | 13.41 | 13.13 | 13.36 | 2,121,463 | +0.09(+0.69%) |
Nov 12, 2009 | 13.32 | 13.42 | 13.25 | 13.26 | 1,898,526 | -0.10(-0.74%) |
Nov 11, 2009 | 13.06 | 13.41 | 13.03 | 13.36 | 2,043,013 | +0.40(+3.05%) |
Nov 10, 2009 | 12.95 | 13.19 | 12.80 | 12.97 | 1,673,339 | -0.09(-0.70%) |
Nov 09, 2009 | 12.65 | 13.10 | 12.65 | 13.06 | 2,718,965 | +0.47(+3.76%) |
Nov 06, 2009 | 12.32 | 12.65 | 12.20 | 12.59 | 1,431,252 | +0.13(+1.02%) |
Nov 05, 2009 | 12.13 | 12.46 | 12.03 | 12.46 | 1,594,329 | +0.40(+3.28%) |
Nov 04, 2009 | 12.19 | 12.29 | 12.04 | 12.06 | 1,524,121 | -0.08(-0.64%) |
Nov 03, 2009 | 11.99 | 12.19 | 11.83 | 12.14 | 1,765,016 | +0.04(+0.29%) |
Nov 02, 2009 | 12.13 | 12.20 | 11.94 | 12.11 | 2,078,537 | +0.00(+0.00%) |
Oct 30, 2009 | 12.48 | 12.50 | 12.07 | 12.11 | 1,985,741 | -0.47(-3.71%) |
Oct 29, 2009 | 12.47 | 12.64 | 12.40 | 12.57 | 2,070,232 | +0.16(+1.31%) |
Oct 28, 2009 | 12.35 | 12.58 | 12.35 | 12.41 | 2,418,468 | +0.06(+0.46%) |
Oct 27, 2009 | 12.56 | 12.67 | 12.30 | 12.35 | 2,901,095 | -0.12(-0.96%) |
Oct 26, 2009 | 12.88 | 12.88 | 12.32 | 12.47 | 3,256,336 | +0.28(+2.26%) |
Oct 23, 2009 | 12.32 | 13.09 | 12.18 | 12.20 | 2,510,580 | +0.08(+0.64%) |
Oct 22, 2009 | 11.04 | 12.22 | 10.94 | 12.12 | 3,425,365 | +1.16(+10.56%) |
Oct 21, 2009 | 11.12 | 11.27 | 10.96 | 10.96 | 1,480,998 | -0.25(-2.27%) |
Oct 20, 2009 | 11.26 | 11.52 | 11.19 | 11.22 | 1,682,589 | -0.25(-2.22%) |
Oct 19, 2009 | 11.52 | 11.60 | 11.31 | 11.47 | 1,846,555 | +0.00(+0.00%) |
Oct 16, 2009 | 11.80 | 11.80 | 11.46 | 11.47 | 2,055,418 | -0.47(-3.90%) |
Oct 15, 2009 | 11.81 | 11.95 | 11.76 | 11.94 | 1,475,460 | +0.11(+0.89%) |
Oct 14, 2009 | 11.88 | 11.94 | 11.74 | 11.83 | 2,073,234 | +0.12(+1.02%) |
Oct 13, 2009 | 11.81 | 11.87 | 11.58 | 11.71 | 1,047,269 | -0.17(-1.43%) |
Oct 12, 2009 | 11.96 | 12.11 | 11.82 | 11.88 | 814,296 | -0.08(-0.65%) |
Oct 09, 2009 | 11.71 | 11.98 | 11.70 | 11.96 | 1,292,242 | +0.23(+1.93%) |
Oct 08, 2009 | 11.94 | 12.01 | 11.65 | 11.73 | 1,996,499 | -0.09(-0.78%) |
Oct 07, 2009 | 11.74 | 11.85 | 11.70 | 11.82 | 981,337 | -0.06(-0.48%) |
Oct 06, 2009 | 11.96 | 12.06 | 11.80 | 11.88 | 1,497,138 | -0.01(-0.12%) |
Oct 05, 2009 | 11.59 | 11.91 | 11.53 | 11.89 | 2,922,707 | +0.38(+3.31%) |
Oct 02, 2009 | 11.59 | 11.70 | 11.42 | 11.51 | 1,778,813 | -0.18(-1.51%) |
Oct 01, 2009 | 11.90 | 12.03 | 11.63 | 11.69 | 2,814,782 | -0.21(-1.78%) |
Sep 30, 2009 | 12.01 | 12.11 | 11.78 | 11.90 | 4,026,329 | -0.08(-0.71%) |
Sep 29, 2009 | 11.94 | 12.21 | 11.85 | 11.99 | 1,841,102 | +0.00(+0.00%) |
Sep 28, 2009 | 11.74 | 12.02 | 11.51 | 11.99 | 1,458,746 | +0.26(+2.23%) |
Sep 25, 2009 | 11.63 | 11.83 | 11.53 | 11.72 | 2,409,673 | -0.01(-0.06%) |
Sep 24, 2009 | 11.79 | 11.86 | 11.59 | 11.73 | 2,047,712 | -0.08(-0.66%) |
Sep 23, 2009 | 11.91 | 11.97 | 11.68 | 11.81 | 1,305,699 | -0.04(-0.30%) |
Sep 22, 2009 | 11.81 | 11.91 | 11.70 | 11.84 | 1,240,893 | +0.07(+0.60%) |
Sep 21, 2009 | 11.58 | 11.91 | 11.51 | 11.77 | 2,086,969 | +0.06(+0.48%) |
Sep 18, 2009 | 11.36 | 11.72 | 11.27 | 11.72 | 5,802,570 | +0.49(+4.34%) |
Sep 17, 2009 | 11.61 | 11.68 | 11.17 | 11.23 | 4,518,806 | -0.16(-1.42%) |
Sep 16, 2009 | 10.91 | 11.68 | 10.79 | 11.39 | 19,313,116 | +0.66(+6.11%) |
Sep 15, 2009 | 10.16 | 10.78 | 10.14 | 10.74 | 1,814,909 | +0.46(+4.46%) |
Sep 14, 2009 | 10.24 | 10.43 | 10.21 | 10.28 | 1,417,609 | -0.09(-0.89%) |
Sep 11, 2009 | 10.38 | 10.43 | 10.31 | 10.37 | 533,778 | +0.01(+0.07%) |
Sep 10, 2009 | 10.27 | 10.36 | 10.19 | 10.36 | 665,057 | +0.05(+0.48%) |
Sep 09, 2009 | 10.16 | 10.34 | 10.14 | 10.31 | 708,777 | +0.10(+0.97%) |
Sep 08, 2009 | 10.21 | 10.29 | 10.13 | 10.21 | 746,476 | +0.06(+0.63%) |
Sep 04, 2009 | 10.03 | 10.15 | 10.00 | 10.15 | 402,592 | +0.08(+0.84%) |
Sep 03, 2009 | 10.09 | 10.26 | 9.911 | 10.07 | 969,747 | +0.00(+0.00%) |
Sep 02, 2009 | 10.07 | 10.19 | 10.02 | 10.07 | 924,697 | -0.07(-0.70%) |
Sep 01, 2009 | 10.41 | 10.50 | 10.12 | 10.14 | 1,569,597 | -0.34(-3.24%) |
Aug 31, 2009 | 10.64 | 10.74 | 10.41 | 10.48 | 1,331,141 | -0.31(-2.88%) |
Aug 28, 2009 | 10.69 | 10.84 | 10.57 | 10.79 | 843,276 | +0.20(+1.87%) |
Aug 27, 2009 | 10.60 | 10.68 | 10.43 | 10.59 | 496,636 | -0.04(-0.33%) |
Aug 26, 2009 | 10.51 | 10.73 | 10.49 | 10.62 | 720,082 | +0.01(+0.07%) |
Aug 25, 2009 | 10.69 | 10.72 | 10.41 | 10.62 | 788,833 | +0.02(+0.20%) |
Aug 24, 2009 | 10.52 | 10.79 | 10.47 | 10.60 | 1,088,470 | +0.07(+0.67%) |
Aug 21, 2009 | 10.20 | 10.55 | 10.13 | 10.52 | 876,596 | +0.42(+4.19%) |
Aug 20, 2009 | 10.24 | 10.33 | 10.01 | 10.10 | 831,294 | -0.19(-1.85%) |
Aug 19, 2009 | 10.12 | 10.47 | 10.09 | 10.29 | 790,591 | +0.09(+0.90%) |
Aug 18, 2009 | 10.20 | 10.37 | 10.09 | 10.20 | 1,341,189 | +0.08(+0.84%) |
Aug 17, 2009 | 10.19 | 10.25 | 10.07 | 10.12 | 724,534 | -0.24(-2.32%) |
Aug 14, 2009 | 10.48 | 10.58 | 10.21 | 10.36 | 390,746 | -0.17(-1.61%) |
Aug 13, 2009 | 10.49 | 10.67 | 10.35 | 10.52 | 501,387 | +0.11(+1.09%) |
Aug 12, 2009 | 10.21 | 10.52 | 10.21 | 10.41 | 631,091 | +0.17(+1.65%) |
Aug 11, 2009 | 10.81 | 10.93 | 10.21 | 10.24 | 1,080,674 | -0.65(-5.96%) |
Aug 10, 2009 | 10.85 | 11.08 | 10.82 | 10.89 | 712,925 | -0.12(-1.09%) |
Aug 07, 2009 | 10.50 | 11.04 | 10.50 | 11.01 | 1,720,270 | +0.58(+5.55%) |
Aug 06, 2009 | 10.51 | 10.57 | 10.24 | 10.43 | 684,237 | -0.08(-0.74%) |
Aug 05, 2009 | 10.48 | 10.54 | 10.36 | 10.51 | 798,718 | +0.02(+0.20%) |
Aug 04, 2009 | 9.995 | 10.52 | 9.897 | 10.49 | 1,306,118 | +0.35(+3.48%) |
Aug 03, 2009 | 9.932 | 10.18 | 9.847 | 10.14 | 852,274 | +0.30(+3.09%) |
Jul 31, 2009 | 9.875 | 9.939 | 9.678 | 9.833 | 776,661 | -0.05(-0.50%) |
Jul 30, 2009 | 9.939 | 10.01 | 9.769 | 9.882 | 872,512 | +0.04(+0.36%) |
Jul 29, 2009 | 9.805 | 9.889 | 9.699 | 9.847 | 672,986 | -0.01(-0.14%) |
Jul 28, 2009 | 9.678 | 9.904 | 9.614 | 9.861 | 880,981 | +0.11(+1.16%) |
Jul 27, 2009 | 9.353 | 9.833 | 9.191 | 9.748 | 1,208,848 | +0.43(+4.62%) |
Jul 24, 2009 | 9.247 | 9.586 | 9.240 | 9.318 | 1,087,410 | -0.04(-0.45%) |
Jul 23, 2009 | 9.318 | 9.424 | 9.148 | 9.360 | 3,306,616 | +0.11(+1.14%) |
Jul 22, 2009 | 9.092 | 9.431 | 9.028 | 9.254 | 1,167,398 | +0.06(+0.61%) |
Jul 21, 2009 | 9.657 | 9.706 | 9.127 | 9.198 | 1,293,955 | -0.42(-4.40%) |
Jul 20, 2009 | 9.452 | 9.741 | 9.424 | 9.621 | 789,931 | +0.20(+2.17%) |
Jul 17, 2009 | 9.664 | 9.784 | 9.353 | 9.417 | 929,589 | -0.21(-2.20%) |
Jul 16, 2009 | 9.438 | 9.706 | 9.381 | 9.628 | 926,617 | +0.13(+1.34%) |
Jul 15, 2009 | 9.353 | 9.522 | 9.265 | 9.501 | 1,555,842 | +0.26(+2.83%) |
Jul 14, 2009 | 9.240 | 9.357 | 9.092 | 9.240 | 1,264,886 | +0.00(+0.00%) |
Jul 13, 2009 | 8.880 | 9.261 | 8.774 | 9.240 | 1,591,010 | +0.50(+5.74%) |
Jul 10, 2009 | 8.753 | 8.901 | 8.598 | 8.739 | 949,149 | -0.01(-0.08%) |
Jul 09, 2009 | 8.732 | 8.845 | 8.682 | 8.746 | 782,778 | +0.18(+2.06%) |
Jul 08, 2009 | 8.697 | 8.880 | 8.442 | 8.569 | 1,589,635 | -0.08(-0.98%) |
Jul 07, 2009 | 9.099 | 9.169 | 8.640 | 8.654 | 1,551,830 | -0.43(-4.74%) |
Jul 06, 2009 | 8.866 | 9.120 | 8.866 | 9.085 | 1,336,432 | +0.20(+2.31%) |
Jul 02, 2009 | 9.240 | 9.297 | 8.873 | 8.880 | 937,634 | -0.46(-4.91%) |
Jul 01, 2009 | 9.219 | 9.409 | 9.028 | 9.339 | 759,097 | +0.16(+1.77%) |
Jun 30, 2009 | 9.191 | 9.346 | 8.986 | 9.177 | 906,505 | -0.08(-0.84%) |
Jun 29, 2009 | 9.268 | 9.268 | 9.021 | 9.254 | 921,853 | -0.01(-0.08%) |
Jun 26, 2009 | 9.099 | 9.367 | 9.000 | 9.261 | 1,139,518 | +0.12(+1.31%) |
Jun 25, 2009 | 8.852 | 9.141 | 8.774 | 9.141 | 949,088 | +0.14(+1.57%) |
Jun 24, 2009 | 9.064 | 9.099 | 8.947 | 9.000 | 765,281 | -0.01(-0.08%) |
Jun 23, 2009 | 9.021 | 9.184 | 8.915 | 9.007 | 886,734 | +0.06(+0.63%) |
Jun 22, 2009 | 9.169 | 9.198 | 8.944 | 8.951 | 1,239,108 | -0.30(-3.21%) |
Jun 19, 2009 | 9.169 | 9.275 | 9.113 | 9.247 | 1,052,092 | +0.01(+0.08%) |
Jun 18, 2009 | 9.261 | 9.289 | 9.127 | 9.240 | 807,397 | +0.02(+0.23%) |
Jun 17, 2009 | 9.247 | 9.522 | 9.092 | 9.219 | 1,421,672 | -0.22(-2.32%) |
Jun 16, 2009 | 9.565 | 9.692 | 9.395 | 9.438 | 730,672 | -0.09(-0.96%) |
Jun 15, 2009 | 9.529 | 9.678 | 9.409 | 9.529 | 1,022,434 | -0.08(-0.81%) |
Jun 12, 2009 | 9.635 | 9.741 | 9.487 | 9.607 | 452,581 | -0.07(-0.73%) |
Jun 11, 2009 | 9.529 | 9.812 | 9.494 | 9.678 | 824,707 | +0.16(+1.63%) |
Jun 10, 2009 | 9.657 | 9.678 | 9.466 | 9.522 | 1,128,773 | -0.04(-0.37%) |
Jun 09, 2009 | 9.445 | 9.607 | 9.367 | 9.558 | 859,364 | +0.16(+1.73%) |
Jun 08, 2009 | 9.339 | 9.438 | 9.233 | 9.395 | 736,033 | +0.09(+0.99%) |
Jun 05, 2009 | 9.487 | 9.572 | 9.184 | 9.304 | 1,154,564 | -0.15(-1.57%) |
Jun 04, 2009 | 9.268 | 9.466 | 9.134 | 9.452 | 767,185 | +0.23(+2.45%) |
Jun 03, 2009 | 9.198 | 9.353 | 9.141 | 9.226 | 769,460 | -0.03(-0.31%) |
Jun 02, 2009 | 9.177 | 9.417 | 9.085 | 9.254 | 1,071,120 | +0.08(+0.85%) |
Jun 01, 2009 | 9.452 | 9.452 | 9.049 | 9.177 | 2,346,417 | -0.06(-0.61%) |
May 29, 2009 | 9.078 | 9.261 | 8.922 | 9.233 | 1,048,340 | +0.20(+2.19%) |
May 28, 2009 | 8.774 | 9.057 | 8.682 | 9.035 | 1,745,853 | +0.49(+5.70%) |
May 27, 2009 | 8.591 | 9.014 | 8.457 | 8.548 | 2,972,327 | -0.05(-0.57%) |
May 26, 2009 | 7.941 | 8.598 | 7.941 | 8.598 | 1,519,478 | +0.60(+7.50%) |
May 22, 2009 | 8.019 | 8.118 | 7.913 | 7.998 | 1,015,380 | -0.01(-0.18%) |
May 21, 2009 | 8.273 | 8.337 | 7.998 | 8.012 | 1,610,105 | -0.34(-4.06%) |
May 20, 2009 | 8.492 | 8.711 | 8.231 | 8.351 | 1,458,495 | -0.11(-1.25%) |
May 19, 2009 | 8.746 | 8.795 | 8.449 | 8.457 | 1,261,326 | -0.42(-4.69%) |
May 18, 2009 | 8.654 | 8.873 | 8.612 | 8.873 | 1,389,188 | +0.37(+4.40%) |
May 15, 2009 | 8.781 | 8.809 | 8.485 | 8.499 | 979,623 | -0.31(-3.53%) |
May 14, 2009 | 8.866 | 8.993 | 8.633 | 8.809 | 1,936,048 | +0.04(+0.48%) |
May 13, 2009 | 9.049 | 9.049 | 8.767 | 8.767 | 2,270,888 | -0.41(-4.46%) |
May 12, 2009 | 9.473 | 9.706 | 9.078 | 9.177 | 1,328,024 | -0.22(-2.33%) |
May 11, 2009 | 9.360 | 9.621 | 9.261 | 9.395 | 2,797,486 | -0.10(-1.04%) |
May 08, 2009 | 9.021 | 9.544 | 8.951 | 9.494 | 2,861,706 | +0.67(+7.60%) |
May 07, 2009 | 9.177 | 9.381 | 8.704 | 8.824 | 2,180,229 | -0.32(-3.47%) |
May 06, 2009 | 9.304 | 9.353 | 8.937 | 9.141 | 3,360,527 | -0.05(-0.54%) |
May 05, 2009 | 9.692 | 9.727 | 9.085 | 9.191 | 2,147,844 | -0.49(-5.03%) |
May 04, 2009 | 9.339 | 9.762 | 9.219 | 9.678 | 3,517,307 | +0.47(+5.14%) |
May 01, 2009 | 9.120 | 9.254 | 8.986 | 9.205 | 1,479,711 | +0.04(+0.46%) |
Apr 30, 2009 | 9.473 | 9.498 | 9.092 | 9.162 | 1,267,102 | -0.25(-2.70%) |
Apr 29, 2009 | 9.113 | 9.438 | 9.028 | 9.417 | 1,330,872 | +0.33(+3.65%) |
Apr 28, 2009 | 8.845 | 9.275 | 8.845 | 9.085 | 1,064,367 | +0.13(+1.42%) |
Apr 27, 2009 | 8.640 | 9.141 | 8.598 | 8.958 | 2,183,473 | +0.16(+1.85%) |
Apr 24, 2009 | 8.640 | 8.951 | 8.111 | 8.795 | 2,719,037 | +0.16(+1.88%) |
Apr 23, 2009 | 8.661 | 8.682 | 8.337 | 8.633 | 1,908,875 | -0.01(-0.08%) |
Apr 22, 2009 | 8.697 | 8.944 | 8.457 | 8.640 | 2,392,284 | -0.23(-2.63%) |
Apr 21, 2009 | 8.054 | 8.880 | 7.885 | 8.873 | 3,072,775 | +0.77(+9.49%) |
Apr 20, 2009 | 8.725 | 9.254 | 8.061 | 8.104 | 4,064,643 | -1.46(-15.28%) |
Apr 17, 2009 | 9.127 | 9.685 | 9.127 | 9.565 | 1,731,599 | +0.01(+0.07%) |
Apr 16, 2009 | 9.537 | 9.657 | 9.311 | 9.558 | 1,316,063 | +0.18(+1.88%) |
Apr 15, 2009 | 9.522 | 9.522 | 8.908 | 9.381 | 1,971,273 | -0.21(-2.21%) |
Apr 14, 2009 | 10.33 | 10.40 | 9.593 | 9.593 | 1,596,352 | -0.84(-8.05%) |
Apr 13, 2009 | 9.847 | 10.47 | 9.529 | 10.43 | 2,334,524 | +0.47(+4.67%) |
Apr 09, 2009 | 9.671 | 9.967 | 9.537 | 9.967 | 2,733,562 | +0.52(+5.45%) |
Apr 08, 2009 | 9.402 | 9.522 | 9.226 | 9.452 | 1,080,562 | +0.15(+1.59%) |
Apr 07, 2009 | 9.297 | 9.579 | 9.268 | 9.304 | 1,515,828 | -0.18(-1.93%) |
Apr 06, 2009 | 9.367 | 9.551 | 9.268 | 9.487 | 1,127,285 | -0.14(-1.47%) |
Apr 03, 2009 | 9.628 | 9.635 | 9.367 | 9.628 | 1,053,833 | +0.01(+0.15%) |
Apr 02, 2009 | 9.699 | 9.882 | 9.487 | 9.614 | 2,227,850 | +0.13(+1.41%) |
Apr 01, 2009 | 9.162 | 9.607 | 9.035 | 9.480 | 976,744 | +0.10(+1.05%) |
Mar 31, 2009 | 9.071 | 9.424 | 8.993 | 9.381 | 1,138,478 | +0.42(+4.73%) |
Mar 30, 2009 | 9.184 | 9.268 | 8.958 | 8.958 | 1,232,276 | -0.61(-6.42%) |
Mar 26, 2009 | 9.459 | 9.572 | 9.085 | 9.572 | 1,571,042 | +0.25(+2.65%) |
Mar 25, 2009 | 9.177 | 9.593 | 8.929 | 9.325 | 1,865,495 | +0.22(+2.40%) |
Mar 24, 2009 | 9.452 | 9.628 | 9.106 | 9.106 | 1,783,628 | -0.54(-5.56%) |
Mar 23, 2009 | 9.099 | 9.642 | 8.824 | 9.642 | 2,219,124 | +0.99(+11.42%) |
Mar 20, 2009 | 9.113 | 9.113 | 8.652 | 8.654 | 1,942,213 | -0.45(-4.96%) |
Mar 19, 2009 | 9.508 | 9.508 | 9.099 | 9.106 | 2,177,643 | -0.34(-3.59%) |
Mar 18, 2009 | 8.682 | 9.445 | 8.513 | 9.445 | 2,665,350 | +0.73(+8.34%) |
Mar 17, 2009 | 8.372 | 8.718 | 8.273 | 8.718 | 983,377 | +0.37(+4.40%) |
Mar 16, 2009 | 8.506 | 8.753 | 8.308 | 8.351 | 1,637,559 | -0.04(-0.50%) |
Mar 13, 2009 | 8.379 | 8.633 | 8.322 | 8.393 | 1,751,279 | +0.05(+0.59%) |
Mar 12, 2009 | 7.489 | 8.344 | 7.235 | 8.344 | 1,665,346 | +0.79(+10.47%) |
Mar 11, 2009 | 7.433 | 7.765 | 7.278 | 7.553 | 1,878,818 | +0.02(+0.28%) |
Mar 10, 2009 | 7.129 | 7.532 | 7.052 | 7.532 | 2,692,662 | +0.44(+6.27%) |
Mar 09, 2009 | 6.953 | 7.228 | 6.946 | 7.087 | 1,361,376 | +0.00(+0.00%) |
Mar 06, 2009 | 7.094 | 7.264 | 6.882 | 7.087 | 1,751,851 | +0.07(+1.01%) |
Mar 05, 2009 | 7.497 | 7.602 | 7.009 | 7.017 | 1,897,461 | -0.66(-8.56%) |
Mar 04, 2009 | 7.842 | 7.892 | 7.574 | 7.673 | 1,410,168 | -0.15(-1.90%) |
Mar 02, 2009 | 7.842 | 8.061 | 7.567 | 7.821 | 1,965,710 | -0.22(-2.72%) |
Feb 27, 2009 | 7.864 | 8.315 | 7.842 | 8.040 | 1,755,676 | -0.01(-0.09%) |
Feb 26, 2009 | 8.315 | 8.541 | 8.027 | 8.047 | 2,648,513 | -0.15(-1.81%) |
Feb 25, 2009 | 8.005 | 8.506 | 7.737 | 8.195 | 2,106,224 | +0.09(+1.13%) |
Feb 24, 2009 | 7.624 | 8.132 | 7.412 | 8.104 | 4,220,958 | +0.44(+5.71%) |
Feb 23, 2009 | 8.040 | 8.139 | 7.617 | 7.666 | 2,521,989 | -0.34(-4.23%) |
Feb 20, 2009 | 7.617 | 8.202 | 7.313 | 8.005 | 3,197,312 | +0.25(+3.18%) |
Feb 19, 2009 | 8.534 | 8.534 | 7.758 | 7.758 | 1,887,655 | -0.72(-8.49%) |
Feb 18, 2009 | 8.577 | 8.682 | 8.365 | 8.478 | 1,625,702 | -0.11(-1.23%) |
Feb 17, 2009 | 8.654 | 8.866 | 8.562 | 8.584 | 1,133,465 | -0.38(-4.25%) |
Feb 13, 2009 | 9.049 | 9.170 | 8.824 | 8.965 | 1,325,830 | -0.11(-1.17%) |
Feb 12, 2009 | 8.774 | 9.134 | 8.682 | 9.071 | 1,709,813 | +0.02(+0.23%) |
Feb 11, 2009 | 8.979 | 9.120 | 8.824 | 9.049 | 1,461,120 | +0.23(+2.64%) |
Feb 10, 2009 | 9.424 | 9.515 | 8.788 | 8.817 | 1,864,781 | -0.73(-7.69%) |
Feb 09, 2009 | 9.311 | 9.642 | 9.226 | 9.551 | 906,651 | +0.24(+2.58%) |
Feb 06, 2009 | 8.958 | 9.353 | 8.845 | 9.311 | 2,163,361 | +0.42(+4.77%) |
Feb 05, 2009 | 8.499 | 9.042 | 8.195 | 8.887 | 1,367,105 | +0.37(+4.31%) |
Feb 04, 2009 | 8.633 | 8.760 | 8.379 | 8.520 | 1,746,580 | -0.15(-1.71%) |
Feb 03, 2009 | 8.795 | 8.922 | 8.478 | 8.668 | 1,139,960 | -0.04(-0.49%) |
Feb 02, 2009 | 8.647 | 8.831 | 8.534 | 8.711 | 1,642,858 | +0.04(+0.49%) |
Jan 30, 2009 | 8.922 | 9.106 | 8.626 | 8.668 | 1,596,751 | -0.18(-2.07%) |
Jan 29, 2009 | 9.261 | 9.388 | 8.817 | 8.852 | 1,847,905 | -0.58(-6.14%) |
Jan 28, 2009 | 9.177 | 9.473 | 9.113 | 9.431 | 1,571,377 | +0.43(+4.78%) |
Jan 27, 2009 | 8.689 | 9.028 | 8.527 | 9.000 | 1,103,812 | +0.36(+4.17%) |
Jan 26, 2009 | 8.739 | 9.014 | 8.460 | 8.640 | 1,606,260 | -0.13(-1.53%) |
Jan 23, 2009 | 8.478 | 8.781 | 8.209 | 8.774 | 1,172,968 | +0.28(+3.24%) |
Jan 22, 2009 | 8.548 | 8.746 | 8.280 | 8.499 | 2,156,899 | -0.30(-3.37%) |
Jan 21, 2009 | 8.654 | 8.795 | 8.160 | 8.795 | 2,733,629 | +0.14(+1.63%) |
Jan 20, 2009 | 8.965 | 9.085 | 8.520 | 8.654 | 3,273,072 | -0.16(-1.76%) |
Jan 16, 2009 | 8.951 | 9.155 | 8.598 | 8.809 | 1,897,977 | +0.00(+0.00%) |
Jan 15, 2009 | 8.591 | 8.972 | 8.287 | 8.809 | 3,043,799 | +0.24(+2.80%) |
Jan 14, 2009 | 8.831 | 9.155 | 8.569 | 8.569 | 1,633,400 | -0.51(-5.60%) |
Jan 13, 2009 | 9.078 | 9.162 | 8.859 | 9.078 | 1,564,272 | -0.03(-0.31%) |
Jan 12, 2009 | 9.282 | 9.395 | 9.021 | 9.106 | 1,431,446 | -0.17(-1.83%) |
Jan 09, 2009 | 9.621 | 9.642 | 9.261 | 9.275 | 1,310,435 | -0.31(-3.24%) |
Jan 08, 2009 | 9.452 | 9.699 | 9.417 | 9.586 | 1,694,950 | +0.04(+0.37%) |
Jan 07, 2009 | 10.33 | 10.51 | 8.682 | 9.551 | 6,234,457 | -0.92(-8.77%) |
Jan 06, 2009 | 10.45 | 10.77 | 10.01 | 10.47 | 2,315,490 | +0.05(+0.47%) |
Jan 05, 2009 | 10.58 | 10.80 | 10.27 | 10.42 | 1,606,623 | -0.19(-1.80%) |
Jan 02, 2009 | 10.25 | 10.67 | 10.21 | 10.61 | 1,256,586 | +0.05(+0.47%) |
Dec 31, 2008 | 9.586 | 10.59 | 9.438 | 10.56 | 1,305,958 | +0.76(+7.78%) |
Dec 30, 2008 | 9.092 | 9.840 | 9.000 | 9.798 | 1,460,819 | +0.76(+8.35%) |
Dec 29, 2008 | 9.000 | 9.212 | 8.958 | 9.042 | 1,710,050 | +0.32(+3.64%) |
Dec 26, 2008 | 8.562 | 8.760 | 8.478 | 8.725 | 830,637 | +0.17(+1.98%) |
Dec 24, 2008 | 8.873 | 8.880 | 8.435 | 8.555 | 1,856,095 | +0.11(+1.25%) |
Dec 23, 2008 | 11.34 | 11.34 | 8.153 | 8.449 | 8,303,070 | -3.03(-26.38%) |
Dec 22, 2008 | 11.41 | 11.63 | 11.15 | 11.48 | 968,710 | +0.11(+0.93%) |
Dec 19, 2008 | 11.45 | 11.65 | 11.27 | 11.37 | 1,350,982 | +0.02(+0.19%) |
Dec 18, 2008 | 11.23 | 11.93 | 11.20 | 11.35 | 994,503 | -0.41(-3.48%) |
Dec 17, 2008 | 11.76 | 11.99 | 11.51 | 11.76 | 1,135,427 | -0.12(-1.01%) |
Dec 16, 2008 | 11.03 | 11.88 | 10.67 | 11.88 | 1,261,945 | +0.99(+9.07%) |
Dec 15, 2008 | 11.29 | 11.34 | 10.67 | 10.89 | 764,979 | -0.37(-3.32%) |
Dec 12, 2008 | 10.61 | 11.37 | 10.35 | 11.27 | 1,570,692 | +0.60(+5.63%) |
Dec 11, 2008 | 11.32 | 11.60 | 10.62 | 10.67 | 1,890,033 | -0.80(-7.02%) |
Dec 10, 2008 | 11.50 | 11.63 | 11.19 | 11.47 | 841,160 | +0.16(+1.44%) |
Dec 09, 2008 | 12.06 | 12.53 | 11.31 | 11.31 | 1,231,334 | -0.76(-6.26%) |
Dec 08, 2008 | 12.35 | 12.62 | 11.88 | 12.06 | 1,584,588 | -0.20(-1.67%) |
Dec 05, 2008 | 11.53 | 12.28 | 11.15 | 12.27 | 1,100,604 | +0.67(+5.78%) |
Dec 04, 2008 | 11.33 | 11.99 | 11.20 | 11.60 | 1,333,212 | +0.18(+1.55%) |
Dec 03, 2008 | 10.92 | 11.66 | 10.38 | 11.42 | 1,150,613 | +0.32(+2.93%) |
Dec 02, 2008 | 10.38 | 11.10 | 10.23 | 11.10 | 1,139,145 | +0.92(+9.09%) |