Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.39 | 12.57 | 12.39 | 12.39 | 1,576 | -0.02(-0.19%) |
Nov 27, 2009 | 12.26 | 12.48 | 11.05 | 12.42 | 11,636 | -0.37(-2.92%) |
Nov 25, 2009 | 12.53 | 12.81 | 12.52 | 12.79 | 26,872 | +0.19(+1.48%) |
Nov 24, 2009 | 12.47 | 12.61 | 12.38 | 12.60 | 19,012 | +0.03(+0.25%) |
Nov 23, 2009 | 12.78 | 12.84 | 12.53 | 12.57 | 29,743 | +0.12(+0.94%) |
Nov 20, 2009 | 12.49 | 12.49 | 12.33 | 12.46 | 17,301 | -0.14(-1.11%) |
Nov 19, 2009 | 12.74 | 12.74 | 12.54 | 12.60 | 21,400 | -0.40(-3.05%) |
Nov 18, 2009 | 13.02 | 13.08 | 12.93 | 12.99 | 22,035 | -0.11(-0.83%) |
Nov 17, 2009 | 13.09 | 13.12 | 12.91 | 13.10 | 34,670 | -0.04(-0.30%) |
Nov 16, 2009 | 12.89 | 13.19 | 12.89 | 13.14 | 10,829 | +0.35(+2.73%) |
Nov 13, 2009 | 12.59 | 12.90 | 12.59 | 12.79 | 27,969 | +0.07(+0.55%) |
Nov 12, 2009 | 13.08 | 13.08 | 12.67 | 12.72 | 19,757 | -0.35(-2.67%) |
Nov 11, 2009 | 13.19 | 13.19 | 12.99 | 13.07 | 16,656 | +0.05(+0.42%) |
Nov 10, 2009 | 13.05 | 13.05 | 12.84 | 13.02 | 19,540 | -0.06(-0.48%) |
Nov 09, 2009 | 12.94 | 13.08 | 12.93 | 13.08 | 19,798 | +0.39(+3.06%) |
Nov 06, 2009 | 12.77 | 12.94 | 12.63 | 12.69 | 14,943 | -0.16(-1.21%) |
Nov 05, 2009 | 12.67 | 12.84 | 12.63 | 12.84 | 26,368 | +0.27(+2.16%) |
Nov 04, 2009 | 12.74 | 12.85 | 12.56 | 12.57 | 15,597 | -0.04(-0.31%) |
Nov 03, 2009 | 12.20 | 12.63 | 12.04 | 12.61 | 11,224 | +0.33(+2.72%) |
Nov 02, 2009 | 12.30 | 12.54 | 12.11 | 12.28 | 13,066 | +0.07(+0.57%) |
Oct 30, 2009 | 12.67 | 12.67 | 12.13 | 12.21 | 96,722 | -0.61(-4.73%) |
Oct 29, 2009 | 12.42 | 12.82 | 12.42 | 12.81 | 23,959 | +0.47(+3.78%) |
Oct 28, 2009 | 12.90 | 12.90 | 12.32 | 12.35 | 87,025 | -0.63(-4.84%) |
Oct 27, 2009 | 13.19 | 13.19 | 12.82 | 12.97 | 45,555 | -0.04(-0.31%) |
Oct 26, 2009 | 13.65 | 13.65 | 12.98 | 13.02 | 22,408 | -0.29(-2.16%) |
Oct 23, 2009 | 13.39 | 13.40 | 13.21 | 13.30 | 16,288 | -0.30(-2.23%) |
Oct 22, 2009 | 13.48 | 13.64 | 13.29 | 13.61 | 26,155 | +0.05(+0.34%) |
Oct 21, 2009 | 13.61 | 13.93 | 13.56 | 13.56 | 42,152 | -0.04(-0.29%) |
Oct 20, 2009 | 13.54 | 13.60 | 13.50 | 13.60 | 70,489 | -0.07(-0.51%) |
Oct 19, 2009 | 13.50 | 13.69 | 13.44 | 13.67 | 29,476 | +0.22(+1.62%) |
Oct 16, 2009 | 13.44 | 13.52 | 13.30 | 13.45 | 21,585 | -0.10(-0.75%) |
Oct 15, 2009 | 13.11 | 13.55 | 13.10 | 13.55 | 114,063 | +0.34(+2.59%) |
Oct 14, 2009 | 13.19 | 13.22 | 13.13 | 13.21 | 132,817 | +0.23(+1.74%) |
Oct 13, 2009 | 13.02 | 13.02 | 12.77 | 12.98 | 12,265 | -0.01(-0.06%) |
Oct 12, 2009 | 13.14 | 13.14 | 12.95 | 12.99 | 11,053 | +0.17(+1.33%) |
Oct 09, 2009 | 12.82 | 12.89 | 12.71 | 12.82 | 19,677 | -0.05(-0.36%) |
Oct 08, 2009 | 12.54 | 12.89 | 12.54 | 12.87 | 18,705 | +0.46(+3.69%) |
Oct 07, 2009 | 12.35 | 12.47 | 12.33 | 12.41 | 28,936 | +0.04(+0.31%) |
Oct 06, 2009 | 12.21 | 12.44 | 12.21 | 12.37 | 38,058 | +0.34(+2.84%) |
Oct 05, 2009 | 11.58 | 12.04 | 11.58 | 12.03 | 12,539 | +0.43(+3.68%) |
Oct 02, 2009 | 11.48 | 11.72 | 11.48 | 11.60 | 33,349 | -0.14(-1.19%) |
Oct 01, 2009 | 12.01 | 12.07 | 11.74 | 11.74 | 83,952 | -0.47(-3.88%) |
Sep 30, 2009 | 12.04 | 12.32 | 12.04 | 12.21 | 358,216 | -0.03(-0.25%) |
Sep 29, 2009 | 12.18 | 12.26 | 12.08 | 12.25 | 19,736 | +0.07(+0.61%) |
Sep 28, 2009 | 11.92 | 12.17 | 11.92 | 12.17 | 5,308 | +0.30(+2.52%) |
Sep 25, 2009 | 11.92 | 12.01 | 11.82 | 11.87 | 12,662 | -0.05(-0.39%) |
Sep 24, 2009 | 12.26 | 12.26 | 11.81 | 11.92 | 27,634 | -0.51(-4.13%) |
Sep 23, 2009 | 12.58 | 12.58 | 12.22 | 12.43 | 18,017 | -0.14(-1.09%) |
Sep 22, 2009 | 12.44 | 12.57 | 12.42 | 12.57 | 5,533 | +0.32(+2.64%) |
Sep 21, 2009 | 12.14 | 12.29 | 12.04 | 12.25 | 18,238 | -0.09(-0.69%) |
Sep 18, 2009 | 12.43 | 12.43 | 12.15 | 12.33 | 14,456 | -0.06(-0.50%) |
Sep 17, 2009 | 12.59 | 12.61 | 12.32 | 12.39 | 27,686 | -0.18(-1.42%) |
Sep 16, 2009 | 12.36 | 12.58 | 12.33 | 12.57 | 24,684 | +0.35(+2.86%) |
Sep 15, 2009 | 12.07 | 12.23 | 12.01 | 12.22 | 8,357 | +0.30(+2.48%) |
Sep 14, 2009 | 11.62 | 11.93 | 11.62 | 11.93 | 8,845 | +0.19(+1.66%) |
Sep 11, 2009 | 11.88 | 11.88 | 11.60 | 11.73 | 12,011 | +0.10(+0.87%) |
Sep 10, 2009 | 11.33 | 11.65 | 11.33 | 11.63 | 35,743 | +0.30(+2.60%) |
Sep 09, 2009 | 11.31 | 11.41 | 11.25 | 11.34 | 45,637 | +0.07(+0.62%) |
Sep 08, 2009 | 11.19 | 11.29 | 11.17 | 11.27 | 50,422 | +0.35(+3.17%) |
Sep 04, 2009 | 10.76 | 10.92 | 10.74 | 10.92 | 2,688 | +0.25(+2.36%) |
Sep 03, 2009 | 10.59 | 10.68 | 10.59 | 10.67 | 6,549 | +0.14(+1.33%) |
Sep 02, 2009 | 10.57 | 10.62 | 10.51 | 10.53 | 5,252 | -0.09(-0.81%) |
Sep 01, 2009 | 10.91 | 10.91 | 10.61 | 10.61 | 12,379 | -0.19(-1.73%) |
Aug 31, 2009 | 10.83 | 10.83 | 10.77 | 10.80 | 4,539 | -0.30(-2.73%) |
Aug 28, 2009 | 11.03 | 11.10 | 11.03 | 11.10 | 7,550 | +0.05(+0.49%) |
Aug 27, 2009 | 10.99 | 11.06 | 10.79 | 11.05 | 10,258 | -0.02(-0.21%) |
Aug 26, 2009 | 11.06 | 11.10 | 11.04 | 11.07 | 4,298 | -0.13(-1.18%) |
Aug 25, 2009 | 11.41 | 11.44 | 11.12 | 11.20 | 16,113 | -0.17(-1.50%) |
Aug 24, 2009 | 11.41 | 11.51 | 11.33 | 11.38 | 13,552 | +0.18(+1.57%) |
Aug 21, 2009 | 11.01 | 11.24 | 11.01 | 11.20 | 4,680 | +0.31(+2.81%) |
Aug 20, 2009 | 10.74 | 10.93 | 10.74 | 10.89 | 85,033 | +0.10(+0.94%) |
Aug 19, 2009 | 10.56 | 10.86 | 10.56 | 10.79 | 92,948 | +0.14(+1.29%) |
Aug 18, 2009 | 10.47 | 10.66 | 10.47 | 10.66 | 6,849 | +0.26(+2.49%) |
Aug 17, 2009 | 10.62 | 10.62 | 10.36 | 10.40 | 8,295 | -0.40(-3.67%) |
Aug 14, 2009 | 11.02 | 11.02 | 10.79 | 10.79 | 12,034 | -0.32(-2.87%) |
Aug 13, 2009 | 10.95 | 11.11 | 10.93 | 11.11 | 17,100 | +0.21(+1.91%) |
Aug 12, 2009 | 10.81 | 10.90 | 10.81 | 10.90 | 1,199 | +0.20(+1.91%) |
Aug 11, 2009 | 10.88 | 10.88 | 10.70 | 10.70 | 6,600 | -0.24(-2.20%) |
Aug 10, 2009 | 10.81 | 10.97 | 10.81 | 10.94 | 8,100 | -0.03(-0.28%) |
Aug 07, 2009 | 10.82 | 10.97 | 10.72 | 10.97 | 7,795 | +0.19(+1.80%) |
Aug 06, 2009 | 10.96 | 10.96 | 10.71 | 10.78 | 9,276 | -0.17(-1.56%) |
Aug 05, 2009 | 11.05 | 11.05 | 10.85 | 10.95 | 3,963 | +0.01(+0.11%) |
Aug 04, 2009 | 10.89 | 11.09 | 10.89 | 10.94 | 3,273 | -0.11(-0.96%) |
Aug 03, 2009 | 10.69 | 11.06 | 10.69 | 11.04 | 13,131 | +0.44(+4.18%) |
Jul 31, 2009 | 10.54 | 10.65 | 10.39 | 10.60 | 8,410 | +0.09(+0.89%) |
Jul 30, 2009 | 10.52 | 10.57 | 10.50 | 10.51 | 10,785 | +0.30(+2.92%) |
Jul 29, 2009 | 10.30 | 10.30 | 10.09 | 10.21 | 8,406 | -0.32(-3.06%) |
Jul 28, 2009 | 10.49 | 10.69 | 10.31 | 10.53 | 23,548 | -0.23(-2.10%) |
Jul 27, 2009 | 10.84 | 10.84 | 10.68 | 10.75 | 40,132 | -0.02(-0.14%) |
Jul 24, 2009 | 10.51 | 10.77 | 10.51 | 10.77 | 11,485 | +0.15(+1.39%) |
Jul 23, 2009 | 10.26 | 10.63 | 10.26 | 10.62 | 27,534 | +0.47(+4.59%) |
Jul 22, 2009 | 10.18 | 10.27 | 10.11 | 10.16 | 29,350 | -0.13(-1.28%) |
Jul 21, 2009 | 10.33 | 10.42 | 10.07 | 10.29 | 11,129 | -0.01(-0.08%) |
Jul 20, 2009 | 10.24 | 10.30 | 10.02 | 10.30 | 33,878 | +0.27(+2.69%) |
Jul 17, 2009 | 9.944 | 10.10 | 9.944 | 10.03 | 1,900 | +0.08(+0.85%) |
Jul 16, 2009 | 9.760 | 9.946 | 9.760 | 9.941 | 3,212 | +0.19(+1.94%) |
Jul 15, 2009 | 9.659 | 9.775 | 9.635 | 9.752 | 9,312 | +0.37(+3.98%) |
Jul 14, 2009 | 9.309 | 9.379 | 9.309 | 9.379 | 1,558 | +0.33(+3.61%) |
Jul 13, 2009 | 8.780 | 9.052 | 8.742 | 9.052 | 8,376 | +0.05(+0.52%) |
Jul 10, 2009 | 8.850 | 9.014 | 8.835 | 9.006 | 10,265 | -0.05(-0.52%) |
Jul 09, 2009 | 9.107 | 9.169 | 9.052 | 9.052 | 4,320 | +0.25(+2.82%) |
Jul 08, 2009 | 8.905 | 8.905 | 8.516 | 8.804 | 22,611 | -0.01(-0.09%) |
Jul 07, 2009 | 8.843 | 8.931 | 8.780 | 8.812 | 23,455 | -0.14(-1.60%) |
Jul 06, 2009 | 8.951 | 8.955 | 8.819 | 8.955 | 16,058 | -0.31(-3.32%) |
Jul 02, 2009 | 9.355 | 9.355 | 9.262 | 9.262 | 2,445 | -0.43(-4.39%) |
Jul 01, 2009 | 9.775 | 9.827 | 9.688 | 9.688 | 4,187 | +0.08(+0.83%) |
Jun 30, 2009 | 9.845 | 9.845 | 9.503 | 9.608 | 6,854 | -0.05(-0.53%) |
Jun 29, 2009 | 9.659 | 9.659 | 9.659 | 9.659 | 353 | +0.04(+0.45%) |
Jun 26, 2009 | 9.532 | 9.620 | 9.532 | 9.615 | 6,318 | +0.03(+0.28%) |
Jun 25, 2009 | 9.550 | 9.589 | 9.550 | 9.589 | 5,191 | +0.23(+2.49%) |
Jun 24, 2009 | 9.380 | 9.441 | 9.355 | 9.355 | 3,853 | +0.15(+1.59%) |
Jun 23, 2009 | 9.231 | 9.278 | 9.003 | 9.209 | 17,577 | -0.01(-0.07%) |
Jun 22, 2009 | 9.674 | 9.674 | 9.146 | 9.216 | 38,152 | -0.64(-6.47%) |
Jun 19, 2009 | 10.10 | 10.10 | 9.814 | 9.853 | 3,537 | -0.11(-1.09%) |
Jun 18, 2009 | 9.899 | 10.19 | 9.899 | 9.962 | 12,626 | -0.18(-1.76%) |
Jun 17, 2009 | 10.26 | 10.26 | 9.876 | 10.14 | 20,867 | -0.19(-1.81%) |
Jun 16, 2009 | 10.68 | 10.73 | 10.31 | 10.33 | 33,783 | -0.34(-3.20%) |
Jun 15, 2009 | 10.80 | 10.80 | 10.51 | 10.67 | 15,888 | -0.34(-3.12%) |
Jun 12, 2009 | 11.13 | 11.13 | 10.96 | 11.01 | 6,927 | -0.21(-1.85%) |
Jun 11, 2009 | 11.01 | 11.36 | 11.01 | 11.22 | 16,171 | +0.26(+2.34%) |
Jun 10, 2009 | 11.04 | 11.04 | 10.76 | 10.96 | 25,787 | +0.12(+1.15%) |
Jun 09, 2009 | 10.76 | 10.90 | 10.65 | 10.84 | 9,273 | +0.16(+1.53%) |
Jun 08, 2009 | 10.67 | 10.68 | 10.43 | 10.68 | 5,867 | +0.00(+0.00%) |
Jun 05, 2009 | 11.06 | 11.06 | 10.68 | 10.68 | 11,984 | -0.22(-2.00%) |
Jun 04, 2009 | 10.67 | 10.93 | 10.67 | 10.89 | 6,693 | +0.36(+3.39%) |
Jun 03, 2009 | 10.99 | 11.03 | 10.33 | 10.54 | 27,714 | -0.65(-5.83%) |
Jun 02, 2009 | 11.15 | 11.20 | 11.07 | 11.19 | 17,362 | -0.09(-0.76%) |
Jun 01, 2009 | 11.04 | 11.34 | 11.04 | 11.27 | 12,168 | +0.44(+4.09%) |
May 29, 2009 | 10.64 | 10.83 | 10.64 | 10.83 | 13,725 | +0.29(+2.79%) |
May 28, 2009 | 10.18 | 10.60 | 10.16 | 10.54 | 7,818 | +0.40(+3.97%) |
May 27, 2009 | 10.26 | 10.38 | 10.14 | 10.14 | 18,417 | -0.06(-0.58%) |
May 26, 2009 | 9.697 | 10.19 | 9.666 | 10.19 | 4,962 | +0.23(+2.34%) |
May 22, 2009 | 9.931 | 10.02 | 9.931 | 9.962 | 2,649 | +0.14(+1.42%) |
May 21, 2009 | 9.946 | 9.946 | 9.760 | 9.822 | 10,341 | -0.46(-4.46%) |
May 20, 2009 | 10.29 | 10.63 | 10.28 | 10.28 | 9,179 | +0.00(+0.00%) |
May 19, 2009 | 10.17 | 10.28 | 10.17 | 10.28 | 1,876 | +0.23(+2.32%) |
May 18, 2009 | 9.612 | 10.05 | 9.612 | 10.05 | 7,053 | +0.64(+6.86%) |
May 15, 2009 | 9.690 | 9.690 | 9.402 | 9.402 | 1,763 | -0.37(-3.74%) |
May 14, 2009 | 9.511 | 9.861 | 9.511 | 9.767 | 4,976 | +0.06(+0.66%) |
May 13, 2009 | 10.02 | 10.02 | 9.635 | 9.703 | 22,231 | -0.49(-4.78%) |
May 12, 2009 | 10.12 | 10.24 | 10.03 | 10.19 | 4,394 | +0.04(+0.41%) |
May 11, 2009 | 11.07 | 11.07 | 9.565 | 10.15 | 6,913 | -0.48(-4.53%) |
May 08, 2009 | 10.48 | 11.54 | 10.27 | 10.63 | 7,112 | +0.70(+7.04%) |
May 07, 2009 | 10.88 | 10.88 | 9.530 | 9.931 | 35,474 | -0.44(-4.23%) |
May 06, 2009 | 10.22 | 10.41 | 10.09 | 10.37 | 6,366 | +0.53(+5.40%) |
May 05, 2009 | 9.829 | 9.837 | 9.715 | 9.837 | 4,753 | -0.15(-1.52%) |
May 04, 2009 | 9.767 | 9.990 | 9.767 | 9.990 | 3,536 | +0.63(+6.78%) |
May 01, 2009 | 9.146 | 9.395 | 9.083 | 9.355 | 4,585 | +0.37(+4.06%) |
Apr 30, 2009 | 9.278 | 9.332 | 8.874 | 8.990 | 65,545 | -0.24(-2.61%) |
Apr 29, 2009 | 9.121 | 9.340 | 9.121 | 9.231 | 25,814 | +0.28(+3.12%) |
Apr 28, 2009 | 8.936 | 9.037 | 8.866 | 8.951 | 4,425 | -0.03(-0.35%) |
Apr 27, 2009 | 8.967 | 8.987 | 8.916 | 8.983 | 2,501 | -0.29(-3.10%) |
Apr 24, 2009 | 9.153 | 9.275 | 8.936 | 9.270 | 7,478 | +0.47(+5.36%) |
Apr 23, 2009 | 8.998 | 8.998 | 8.722 | 8.798 | 8,062 | -0.22(-2.39%) |
Apr 22, 2009 | 8.703 | 9.045 | 8.703 | 9.014 | 10,663 | +0.29(+3.28%) |
Apr 21, 2009 | 8.493 | 8.815 | 8.493 | 8.727 | 7,043 | +0.30(+3.52%) |
Apr 20, 2009 | 8.501 | 8.547 | 8.408 | 8.431 | 9,807 | -0.69(-7.58%) |
Apr 17, 2009 | 9.185 | 9.185 | 8.975 | 9.122 | 6,345 | +0.23(+2.57%) |
Apr 16, 2009 | 8.687 | 8.905 | 8.589 | 8.894 | 9,462 | +0.34(+4.01%) |
Apr 15, 2009 | 8.571 | 8.610 | 8.474 | 8.551 | 43,106 | -0.09(-1.02%) |
Apr 14, 2009 | 8.446 | 8.703 | 8.431 | 8.639 | 4,963 | +0.08(+0.88%) |
Apr 13, 2009 | 9.060 | 9.060 | 8.283 | 8.563 | 11,977 | +0.05(+0.61%) |
Apr 09, 2009 | 8.485 | 8.511 | 8.361 | 8.511 | 20,407 | +0.42(+5.22%) |
Apr 08, 2009 | 7.965 | 8.190 | 7.965 | 8.089 | 6,919 | +0.15(+1.89%) |
Apr 07, 2009 | 7.957 | 8.003 | 7.939 | 7.939 | 2,522 | -0.17(-2.06%) |
Apr 06, 2009 | 8.198 | 8.198 | 8.051 | 8.105 | 4,569 | -0.29(-3.41%) |
Apr 03, 2009 | 8.237 | 8.462 | 8.128 | 8.392 | 9,661 | +0.26(+3.22%) |
Apr 02, 2009 | 7.965 | 8.182 | 7.965 | 8.130 | 7,679 | +0.48(+6.33%) |
Apr 01, 2009 | 7.646 | 7.671 | 7.312 | 7.646 | 7,511 | +0.18(+2.39%) |
Mar 31, 2009 | 7.856 | 7.856 | 7.444 | 7.467 | 2,998 | -0.03(-0.41%) |
Mar 30, 2009 | 7.770 | 7.770 | 7.366 | 7.498 | 10,700 | -0.74(-8.96%) |
Mar 26, 2009 | 8.431 | 8.439 | 8.151 | 8.237 | 36,145 | +0.08(+0.95%) |
Mar 25, 2009 | 8.043 | 8.268 | 7.895 | 8.159 | 10,583 | +0.01(+0.10%) |
Mar 24, 2009 | 8.089 | 8.205 | 7.996 | 8.151 | 12,031 | -0.06(-0.76%) |
Mar 23, 2009 | 8.229 | 8.229 | 8.112 | 8.213 | 4,007 | +0.50(+6.45%) |
Mar 20, 2009 | 7.996 | 7.996 | 7.700 | 7.716 | 6,936 | -0.35(-4.36%) |
Mar 19, 2009 | 8.458 | 8.458 | 7.937 | 8.067 | 23,458 | +0.37(+4.87%) |
Mar 18, 2009 | 7.576 | 7.693 | 7.273 | 7.693 | 8,850 | +0.14(+1.85%) |
Mar 17, 2009 | 7.250 | 7.553 | 7.250 | 7.553 | 7,123 | +0.27(+3.74%) |
Mar 16, 2009 | 7.087 | 7.483 | 7.087 | 7.281 | 12,731 | +0.16(+2.27%) |
Mar 13, 2009 | 7.226 | 7.281 | 7.032 | 7.119 | 0 | -0.11(-1.48%) |
Mar 12, 2009 | 6.892 | 7.225 | 6.861 | 7.225 | 16,313 | +0.22(+3.21%) |
Mar 11, 2009 | 7.529 | 7.529 | 6.885 | 7.001 | 3,608 | +0.05(+0.78%) |
Mar 10, 2009 | 6.729 | 7.024 | 6.729 | 6.947 | 44,654 | +0.37(+5.67%) |
Mar 09, 2009 | 6.791 | 6.791 | 6.574 | 6.574 | 2,853 | +0.12(+1.80%) |
Mar 06, 2009 | 6.815 | 6.815 | 6.348 | 6.457 | 0 | -0.12(-1.77%) |
Mar 05, 2009 | 6.737 | 6.861 | 6.550 | 6.574 | 3,222 | -0.39(-5.66%) |
Mar 04, 2009 | 7.032 | 7.040 | 6.921 | 6.968 | 6,567 | +0.49(+7.53%) |
Mar 02, 2009 | 6.970 | 6.970 | 6.480 | 6.480 | 11,017 | -0.82(-11.18%) |
Feb 27, 2009 | 7.219 | 7.460 | 7.118 | 7.296 | 0 | -0.10(-1.37%) |
Feb 26, 2009 | 7.561 | 7.661 | 7.382 | 7.397 | 17,315 | +0.08(+1.06%) |
Feb 25, 2009 | 7.258 | 7.442 | 7.211 | 7.320 | 6,388 | +0.02(+0.21%) |
Feb 24, 2009 | 7.017 | 7.312 | 6.970 | 7.304 | 1,239 | +0.33(+4.68%) |
Feb 23, 2009 | 7.623 | 7.623 | 6.978 | 6.978 | 5,520 | -0.61(-7.99%) |
Feb 20, 2009 | 7.553 | 7.623 | 7.366 | 7.584 | 4,255 | -0.25(-3.17%) |
Feb 19, 2009 | 7.833 | 7.946 | 7.769 | 7.832 | 3,952 | +0.09(+1.10%) |
Feb 18, 2009 | 8.035 | 8.035 | 7.693 | 7.747 | 12,525 | -0.26(-3.30%) |
Feb 17, 2009 | 8.275 | 8.275 | 8.011 | 8.011 | 2,032 | -0.69(-7.95%) |
Feb 13, 2009 | 8.617 | 8.734 | 8.594 | 8.703 | 3,100 | +0.38(+4.58%) |
Feb 12, 2009 | 8.299 | 8.540 | 8.291 | 8.322 | 2,945 | -0.20(-2.39%) |
Feb 11, 2009 | 8.726 | 8.726 | 8.394 | 8.526 | 14,143 | -0.08(-0.97%) |
Feb 10, 2009 | 9.138 | 9.138 | 8.610 | 8.610 | 4,375 | -0.48(-5.30%) |
Feb 09, 2009 | 9.014 | 9.355 | 9.014 | 9.091 | 2,810 | +0.34(+3.91%) |
Feb 06, 2009 | 8.772 | 8.805 | 8.749 | 8.749 | 971 | +0.01(+0.12%) |
Feb 05, 2009 | 8.415 | 8.739 | 8.338 | 8.739 | 8,881 | +0.21(+2.50%) |
Feb 04, 2009 | 8.485 | 8.648 | 8.485 | 8.525 | 1,368 | +0.13(+1.49%) |
Feb 03, 2009 | 8.314 | 8.401 | 8.251 | 8.400 | 1,770 | +0.13(+1.60%) |
Feb 02, 2009 | 8.213 | 8.268 | 8.213 | 8.268 | 6,665 | -0.16(-1.85%) |
Jan 30, 2009 | 8.788 | 8.788 | 8.423 | 8.423 | 0 | -0.19(-2.26%) |
Jan 29, 2009 | 8.765 | 8.804 | 8.610 | 8.618 | 1,561 | -0.32(-3.56%) |
Jan 28, 2009 | 8.804 | 8.990 | 8.718 | 8.936 | 2,297 | +0.25(+2.86%) |
Jan 27, 2009 | 8.819 | 8.819 | 8.486 | 8.687 | 10,439 | -0.09(-1.06%) |
Jan 26, 2009 | 8.742 | 8.975 | 8.695 | 8.780 | 8,531 | +0.20(+2.35%) |
Jan 23, 2009 | 8.229 | 8.664 | 7.887 | 8.578 | 27,689 | +0.36(+4.34%) |
Jan 22, 2009 | 8.408 | 8.439 | 8.058 | 8.222 | 22,512 | -0.30(-3.54%) |
Jan 21, 2009 | 8.073 | 8.524 | 8.073 | 8.524 | 7,428 | +0.64(+8.08%) |
Jan 20, 2009 | 8.376 | 8.376 | 7.887 | 7.887 | 2,147 | -0.64(-7.56%) |
Jan 16, 2009 | 8.858 | 8.858 | 8.338 | 8.532 | 20,121 | +0.14(+1.67%) |
Jan 15, 2009 | 8.408 | 8.439 | 7.941 | 8.392 | 30,549 | +0.06(+0.76%) |
Jan 14, 2009 | 8.757 | 8.757 | 8.329 | 8.329 | 25,382 | -0.62(-6.96%) |
Jan 13, 2009 | 8.928 | 8.951 | 8.771 | 8.951 | 4,721 | +0.32(+3.74%) |
Jan 12, 2009 | 9.037 | 9.037 | 8.629 | 8.629 | 16,408 | -0.56(-6.13%) |
Jan 09, 2009 | 9.705 | 9.728 | 9.130 | 9.192 | 38,661 | -0.43(-4.52%) |
Jan 08, 2009 | 9.402 | 9.627 | 9.402 | 9.627 | 11,262 | +0.13(+1.39%) |
Jan 07, 2009 | 9.345 | 9.674 | 9.345 | 9.495 | 113,961 | -0.58(-5.78%) |
Jan 06, 2009 | 9.907 | 10.22 | 9.899 | 10.08 | 8,995 | +0.42(+4.34%) |
Jan 05, 2009 | 9.379 | 9.875 | 9.379 | 9.659 | 11,668 | +0.41(+4.45%) |
Jan 02, 2009 | 9.084 | 9.247 | 9.076 | 9.247 | 0 | +0.37(+4.22%) |
Jan 01, 2009 | 8.524 | 8.874 | 8.524 | 8.872 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.524 | 8.874 | 8.524 | 8.872 | 15,232 | +0.31(+3.61%) |
Dec 30, 2008 | 8.353 | 8.563 | 8.275 | 8.563 | 4,787 | +0.22(+2.68%) |
Dec 29, 2008 | 8.493 | 8.493 | 8.226 | 8.339 | 9,365 | +0.14(+1.72%) |
Dec 26, 2008 | 8.112 | 8.198 | 7.972 | 8.198 | 6,046 | +0.17(+2.13%) |
Dec 24, 2008 | 7.949 | 8.027 | 7.949 | 8.027 | 772 | -0.01(-0.10%) |
Dec 23, 2008 | 8.049 | 8.049 | 8.034 | 8.034 | 8,199 | +0.02(+0.29%) |
Dec 22, 2008 | 8.268 | 8.268 | 8.011 | 8.011 | 6,129 | -0.44(-5.15%) |
Dec 19, 2008 | 8.477 | 8.571 | 8.369 | 8.446 | 8,967 | +0.10(+1.21%) |
Dec 18, 2008 | 8.563 | 8.617 | 8.345 | 8.345 | 10,063 | -0.63(-6.98%) |
Dec 17, 2008 | 8.827 | 9.131 | 8.827 | 8.972 | 20,481 | +0.22(+2.54%) |
Dec 16, 2008 | 8.749 | 8.749 | 8.586 | 8.749 | 21,426 | +0.24(+2.83%) |
Dec 15, 2008 | 8.889 | 8.889 | 8.330 | 8.509 | 15,669 | -0.07(-0.82%) |
Dec 12, 2008 | 8.306 | 8.625 | 8.299 | 8.578 | 11,214 | +0.03(+0.36%) |
Dec 11, 2008 | 8.780 | 9.160 | 8.547 | 8.547 | 17,681 | -0.19(-2.22%) |
Dec 10, 2008 | 8.532 | 8.889 | 8.516 | 8.742 | 124,572 | +0.50(+6.03%) |
Dec 09, 2008 | 8.042 | 8.454 | 8.042 | 8.244 | 14,148 | +0.21(+2.58%) |
Dec 08, 2008 | 6.690 | 8.229 | 6.690 | 8.037 | 3,779 | +0.69(+9.45%) |
Dec 05, 2008 | 7.296 | 7.351 | 6.978 | 7.343 | 22,167 | -0.36(-4.73%) |
Dec 04, 2008 | 8.066 | 8.167 | 7.708 | 7.708 | 3,304 | -0.47(-5.79%) |
Dec 03, 2008 | 7.926 | 8.182 | 7.809 | 8.182 | 15,306 | +0.10(+1.25%) |
Dec 02, 2008 | 8.136 | 8.182 | 7.928 | 8.081 | 7,311 | +0.09(+1.07%) |