Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.26 | 12.61 | 11.98 | 12.59 | 232,272 | +0.33(+2.69%) |
Nov 27, 2009 | 12.20 | 12.42 | 12.05 | 12.26 | 135,616 | -0.17(-1.37%) |
Nov 25, 2009 | 12.63 | 12.80 | 12.41 | 12.43 | 92,394 | -0.18(-1.43%) |
Nov 24, 2009 | 12.65 | 12.74 | 12.45 | 12.61 | 134,505 | +0.01(+0.08%) |
Nov 23, 2009 | 12.59 | 12.97 | 12.55 | 12.60 | 129,629 | +0.07(+0.56%) |
Nov 20, 2009 | 12.50 | 12.73 | 12.36 | 12.53 | 137,146 | -0.12(-0.95%) |
Nov 19, 2009 | 12.53 | 12.68 | 12.37 | 12.65 | 207,572 | -0.02(-0.16%) |
Nov 18, 2009 | 12.94 | 12.94 | 12.46 | 12.67 | 150,646 | -0.31(-2.39%) |
Nov 17, 2009 | 12.92 | 13.00 | 12.60 | 12.98 | 132,199 | +0.13(+1.01%) |
Nov 16, 2009 | 12.81 | 12.95 | 12.61 | 12.85 | 159,687 | +0.17(+1.34%) |
Nov 13, 2009 | 12.51 | 12.91 | 12.35 | 12.68 | 129,240 | +0.18(+1.44%) |
Nov 12, 2009 | 12.70 | 12.98 | 12.43 | 12.50 | 137,519 | -0.20(-1.57%) |
Nov 11, 2009 | 12.98 | 13.00 | 12.69 | 12.70 | 173,098 | -0.12(-0.94%) |
Nov 10, 2009 | 12.80 | 12.90 | 12.66 | 12.82 | 237,350 | -0.09(-0.70%) |
Nov 09, 2009 | 13.01 | 13.20 | 12.86 | 12.91 | 137,601 | -0.07(-0.54%) |
Nov 06, 2009 | 12.65 | 13.00 | 12.40 | 12.98 | 192,179 | +0.25(+1.96%) |
Nov 05, 2009 | 12.50 | 12.83 | 12.40 | 12.73 | 155,695 | +0.31(+2.50%) |
Nov 04, 2009 | 12.60 | 12.68 | 12.37 | 12.42 | 202,822 | -0.15(-1.19%) |
Nov 03, 2009 | 12.24 | 12.66 | 12.21 | 12.57 | 378,322 | +0.28(+2.28%) |
Nov 02, 2009 | 12.35 | 12.63 | 12.22 | 12.29 | 289,717 | +0.00(+0.00%) |
Oct 30, 2009 | 12.67 | 12.79 | 12.29 | 12.29 | 264,145 | -0.52(-4.06%) |
Oct 29, 2009 | 12.78 | 12.92 | 12.62 | 12.81 | 222,588 | +0.17(+1.34%) |
Oct 28, 2009 | 13.12 | 13.25 | 12.60 | 12.64 | 283,799 | -0.57(-4.31%) |
Oct 27, 2009 | 13.12 | 13.30 | 12.80 | 13.21 | 316,722 | -0.15(-1.12%) |
Oct 26, 2009 | 13.07 | 13.86 | 13.06 | 13.36 | 969,255 | +0.29(+2.22%) |
Oct 23, 2009 | 12.96 | 13.20 | 11.75 | 13.07 | 981,760 | -0.59(-4.32%) |
Oct 22, 2009 | 13.43 | 13.72 | 13.18 | 13.66 | 480,068 | +0.12(+0.89%) |
Oct 21, 2009 | 13.90 | 14.00 | 13.19 | 13.54 | 594,049 | -0.38(-2.73%) |
Oct 20, 2009 | 13.67 | 14.00 | 13.64 | 13.92 | 230,379 | -0.06(-0.43%) |
Oct 19, 2009 | 13.85 | 14.11 | 13.56 | 13.98 | 128,791 | +0.22(+1.60%) |
Oct 16, 2009 | 13.87 | 13.92 | 13.52 | 13.76 | 232,311 | -0.18(-1.29%) |
Oct 15, 2009 | 14.02 | 14.03 | 13.81 | 13.94 | 185,624 | -0.23(-1.62%) |
Oct 14, 2009 | 14.14 | 14.19 | 13.69 | 14.17 | 277,694 | +0.17(+1.21%) |
Oct 13, 2009 | 14.16 | 14.16 | 13.85 | 14.00 | 181,650 | -0.18(-1.27%) |
Oct 12, 2009 | 14.14 | 14.19 | 13.85 | 14.18 | 211,098 | +0.28(+2.01%) |
Oct 09, 2009 | 13.74 | 13.90 | 13.49 | 13.90 | 247,817 | +0.08(+0.58%) |
Oct 08, 2009 | 14.02 | 14.09 | 13.81 | 13.82 | 302,134 | -0.06(-0.43%) |
Oct 07, 2009 | 13.98 | 14.00 | 13.72 | 13.88 | 164,568 | -0.12(-0.86%) |
Oct 06, 2009 | 13.35 | 14.03 | 13.30 | 14.00 | 569,431 | +0.74(+5.58%) |
Oct 05, 2009 | 12.81 | 13.37 | 12.81 | 13.26 | 251,872 | +0.46(+3.59%) |
Oct 02, 2009 | 12.80 | 13.03 | 12.73 | 12.80 | 165,120 | -0.01(-0.08%) |
Oct 01, 2009 | 13.47 | 13.47 | 12.74 | 12.81 | 363,265 | -0.70(-5.18%) |
Sep 30, 2009 | 13.67 | 13.80 | 13.27 | 13.51 | 356,623 | -0.08(-0.59%) |
Sep 29, 2009 | 13.41 | 13.66 | 13.39 | 13.59 | 271,823 | +0.15(+1.12%) |
Sep 28, 2009 | 13.17 | 13.53 | 13.06 | 13.44 | 255,074 | +0.29(+2.21%) |
Sep 25, 2009 | 13.26 | 13.30 | 13.10 | 13.15 | 333,363 | -0.14(-1.05%) |
Sep 24, 2009 | 13.59 | 13.67 | 13.08 | 13.29 | 771,978 | -0.44(-3.20%) |
Sep 23, 2009 | 13.56 | 13.98 | 13.44 | 13.73 | 4,459,493 | +0.27(+2.01%) |
Sep 22, 2009 | 13.55 | 13.60 | 13.27 | 13.46 | 240,701 | +0.06(+0.45%) |
Sep 21, 2009 | 13.20 | 13.59 | 13.19 | 13.40 | 322,460 | +0.12(+0.90%) |
Sep 18, 2009 | 13.28 | 13.43 | 13.14 | 13.28 | 516,191 | +0.05(+0.38%) |
Sep 17, 2009 | 13.42 | 13.49 | 13.17 | 13.23 | 279,204 | -0.17(-1.27%) |
Sep 16, 2009 | 14.13 | 14.13 | 13.20 | 13.40 | 1,450,723 | +0.61(+4.77%) |
Sep 15, 2009 | 12.06 | 12.94 | 12.06 | 12.79 | 439,636 | +0.67(+5.53%) |
Sep 14, 2009 | 11.82 | 12.12 | 11.75 | 12.12 | 106,516 | +0.23(+1.93%) |
Sep 11, 2009 | 11.70 | 11.95 | 11.56 | 11.89 | 123,687 | +0.17(+1.45%) |
Sep 10, 2009 | 11.49 | 11.83 | 11.42 | 11.72 | 118,204 | +0.25(+2.18%) |
Sep 09, 2009 | 11.48 | 11.77 | 11.33 | 11.47 | 204,354 | +0.00(+0.00%) |
Sep 08, 2009 | 11.53 | 11.53 | 11.26 | 11.47 | 175,415 | -0.01(-0.09%) |
Sep 04, 2009 | 11.40 | 11.50 | 11.23 | 11.48 | 176,618 | +0.03(+0.26%) |
Sep 03, 2009 | 11.27 | 11.51 | 11.21 | 11.45 | 149,776 | +0.21(+1.87%) |
Sep 02, 2009 | 11.41 | 11.47 | 11.16 | 11.24 | 218,275 | -0.24(-2.09%) |
Sep 01, 2009 | 11.40 | 11.64 | 11.24 | 11.48 | 322,116 | +0.02(+0.17%) |
Aug 31, 2009 | 11.55 | 11.55 | 11.26 | 11.46 | 239,431 | -0.25(-2.13%) |
Aug 28, 2009 | 11.51 | 11.82 | 11.22 | 11.71 | 233,808 | +0.23(+2.00%) |
Aug 27, 2009 | 11.37 | 11.49 | 11.07 | 11.48 | 176,980 | +0.10(+0.88%) |
Aug 26, 2009 | 11.45 | 11.45 | 11.14 | 11.38 | 197,523 | -0.12(-1.04%) |
Aug 25, 2009 | 11.31 | 11.56 | 11.16 | 11.50 | 315,712 | +0.29(+2.59%) |
Aug 24, 2009 | 10.94 | 11.42 | 10.88 | 11.21 | 554,739 | +0.27(+2.47%) |
Aug 21, 2009 | 10.33 | 10.97 | 10.25 | 10.94 | 390,168 | +0.72(+7.05%) |
Aug 20, 2009 | 9.940 | 10.23 | 9.890 | 10.22 | 160,682 | +0.22(+2.20%) |
Aug 19, 2009 | 9.810 | 10.09 | 9.680 | 10.00 | 286,755 | +0.03(+0.30%) |
Aug 18, 2009 | 9.800 | 9.990 | 9.680 | 9.970 | 203,567 | +0.25(+2.57%) |
Aug 17, 2009 | 9.690 | 9.760 | 9.640 | 9.720 | 169,484 | -0.16(-1.62%) |
Aug 14, 2009 | 9.860 | 9.920 | 9.640 | 9.880 | 332,921 | +0.01(+0.10%) |
Aug 13, 2009 | 9.940 | 10.03 | 9.580 | 9.870 | 114,325 | +0.04(+0.41%) |
Aug 12, 2009 | 9.730 | 10.02 | 9.610 | 9.830 | 166,522 | +0.08(+0.82%) |
Aug 11, 2009 | 9.820 | 9.900 | 9.660 | 9.750 | 142,503 | -0.04(-0.41%) |
Aug 10, 2009 | 9.640 | 10.00 | 9.590 | 9.790 | 169,699 | +0.15(+1.56%) |
Aug 07, 2009 | 9.530 | 9.820 | 9.500 | 9.640 | 151,026 | +0.23(+2.44%) |
Aug 06, 2009 | 9.740 | 9.890 | 9.380 | 9.410 | 163,892 | -0.33(-3.39%) |
Aug 05, 2009 | 10.05 | 10.17 | 9.690 | 9.740 | 178,456 | -0.37(-3.66%) |
Aug 04, 2009 | 9.800 | 10.13 | 9.750 | 10.11 | 135,627 | +0.24(+2.43%) |
Aug 03, 2009 | 10.00 | 10.10 | 9.760 | 9.870 | 198,513 | -0.08(-0.80%) |
Jul 31, 2009 | 10.12 | 10.15 | 9.900 | 9.950 | 340,981 | -0.19(-1.87%) |
Jul 30, 2009 | 10.27 | 10.61 | 9.650 | 10.14 | 233,735 | +0.05(+0.50%) |
Jul 29, 2009 | 9.890 | 10.39 | 9.810 | 10.09 | 363,585 | +0.15(+1.51%) |
Jul 28, 2009 | 9.210 | 9.980 | 9.200 | 9.940 | 647,525 | +0.66(+7.11%) |
Jul 27, 2009 | 9.150 | 9.300 | 8.960 | 9.280 | 551,067 | +0.23(+2.54%) |
Jul 24, 2009 | 8.990 | 9.310 | 8.750 | 9.050 | 1,810,306 | -1.03(-10.22%) |
Jul 23, 2009 | 10.15 | 10.44 | 9.840 | 10.08 | 457,784 | -0.11(-1.08%) |
Jul 22, 2009 | 9.870 | 10.39 | 9.852 | 10.19 | 285,554 | +0.29(+2.93%) |
Jul 21, 2009 | 9.520 | 9.930 | 9.350 | 9.900 | 443,599 | +0.41(+4.32%) |
Jul 20, 2009 | 9.890 | 9.890 | 9.370 | 9.490 | 446,254 | -0.33(-3.36%) |
Jul 17, 2009 | 9.970 | 9.990 | 9.560 | 9.820 | 212,823 | -0.12(-1.21%) |
Jul 16, 2009 | 9.880 | 9.990 | 9.690 | 9.940 | 271,946 | +0.02(+0.20%) |
Jul 15, 2009 | 9.650 | 9.990 | 9.650 | 9.920 | 353,017 | +0.40(+4.20%) |
Jul 14, 2009 | 9.480 | 9.580 | 9.400 | 9.520 | 239,771 | +0.00(+0.00%) |
Jul 13, 2009 | 9.310 | 9.520 | 9.240 | 9.520 | 174,839 | +0.19(+2.04%) |
Jul 10, 2009 | 9.310 | 9.370 | 9.220 | 9.330 | 223,248 | -0.08(-0.85%) |
Jul 09, 2009 | 9.240 | 9.490 | 9.160 | 9.410 | 206,693 | +0.21(+2.28%) |
Jul 08, 2009 | 9.130 | 9.260 | 9.030 | 9.200 | 282,561 | +0.13(+1.43%) |
Jul 07, 2009 | 9.130 | 9.210 | 8.990 | 9.070 | 236,922 | -0.03(-0.33%) |
Jul 06, 2009 | 9.090 | 9.180 | 8.950 | 9.100 | 219,192 | +0.04(+0.44%) |
Jul 02, 2009 | 9.170 | 9.270 | 9.050 | 9.060 | 220,809 | -0.30(-3.21%) |
Jul 01, 2009 | 9.430 | 9.710 | 9.330 | 9.360 | 193,630 | -0.02(-0.21%) |
Jun 30, 2009 | 9.360 | 9.580 | 9.330 | 9.380 | 296,548 | +0.12(+1.30%) |
Jun 29, 2009 | 9.150 | 9.390 | 9.010 | 9.260 | 290,529 | +0.12(+1.31%) |
Jun 26, 2009 | 9.060 | 9.270 | 8.890 | 9.140 | 921,199 | +0.04(+0.44%) |
Jun 25, 2009 | 8.910 | 9.100 | 8.570 | 9.100 | 307,016 | +0.39(+4.48%) |
Jun 24, 2009 | 8.530 | 8.720 | 8.420 | 8.710 | 304,532 | +0.24(+2.83%) |
Jun 23, 2009 | 8.700 | 8.740 | 8.390 | 8.470 | 209,111 | -0.13(-1.51%) |
Jun 22, 2009 | 8.900 | 8.900 | 8.480 | 8.600 | 267,985 | -0.38(-4.23%) |
Jun 19, 2009 | 9.070 | 9.270 | 8.930 | 8.980 | 506,498 | +0.08(+0.90%) |
Jun 18, 2009 | 8.680 | 9.040 | 8.520 | 8.900 | 314,998 | +0.06(+0.68%) |
Jun 17, 2009 | 9.010 | 9.070 | 8.690 | 8.840 | 250,787 | -0.14(-1.56%) |
Jun 16, 2009 | 9.420 | 9.540 | 8.970 | 8.980 | 309,904 | -0.31(-3.34%) |
Jun 15, 2009 | 9.400 | 9.540 | 8.940 | 9.290 | 515,291 | -0.29(-3.03%) |
Jun 12, 2009 | 9.240 | 9.670 | 9.190 | 9.580 | 327,444 | +0.32(+3.46%) |
Jun 11, 2009 | 9.290 | 9.510 | 9.200 | 9.260 | 376,213 | +0.03(+0.33%) |
Jun 10, 2009 | 9.360 | 9.440 | 9.120 | 9.230 | 786,413 | -0.01(-0.11%) |
Jun 09, 2009 | 9.080 | 9.440 | 8.980 | 9.240 | 341,088 | +0.24(+2.67%) |
Jun 08, 2009 | 8.840 | 9.170 | 8.680 | 9.000 | 381,174 | +0.03(+0.33%) |
Jun 05, 2009 | 9.200 | 9.370 | 8.850 | 8.970 | 567,948 | -0.11(-1.21%) |
Jun 04, 2009 | 9.050 | 9.330 | 8.890 | 9.080 | 879,261 | +0.08(+0.89%) |
Jun 03, 2009 | 9.510 | 9.510 | 8.880 | 9.000 | 372,322 | -0.63(-6.54%) |
Jun 02, 2009 | 9.270 | 9.750 | 9.130 | 9.630 | 376,030 | +0.34(+3.66%) |
Jun 01, 2009 | 9.480 | 9.600 | 9.130 | 9.290 | 357,869 | -0.09(-0.96%) |
May 29, 2009 | 9.310 | 9.397 | 9.000 | 9.380 | 275,023 | +0.08(+0.86%) |
May 28, 2009 | 9.360 | 9.500 | 8.860 | 9.300 | 416,901 | +0.11(+1.20%) |
May 27, 2009 | 8.750 | 9.400 | 8.670 | 9.190 | 458,316 | +0.39(+4.43%) |
May 26, 2009 | 8.530 | 8.890 | 8.480 | 8.800 | 269,241 | +0.22(+2.56%) |
May 22, 2009 | 8.960 | 8.980 | 8.580 | 8.580 | 187,378 | -0.34(-3.81%) |
May 21, 2009 | 9.160 | 9.160 | 8.650 | 8.920 | 239,600 | -0.35(-3.78%) |
May 20, 2009 | 9.000 | 9.680 | 9.000 | 9.270 | 531,531 | +0.37(+4.16%) |
May 19, 2009 | 8.860 | 9.270 | 8.780 | 8.900 | 218,114 | -0.05(-0.56%) |
May 18, 2009 | 8.690 | 9.100 | 8.680 | 8.950 | 264,041 | +0.37(+4.31%) |
May 15, 2009 | 8.640 | 8.740 | 8.410 | 8.580 | 317,379 | -0.08(-0.92%) |
May 14, 2009 | 8.710 | 8.735 | 8.170 | 8.660 | 365,986 | -0.03(-0.35%) |
May 13, 2009 | 9.150 | 9.190 | 8.500 | 8.690 | 401,936 | -0.68(-7.26%) |
May 12, 2009 | 9.570 | 9.850 | 9.210 | 9.370 | 233,828 | -0.15(-1.58%) |
May 11, 2009 | 9.430 | 9.780 | 9.110 | 9.520 | 356,143 | +0.00(+0.00%) |
May 08, 2009 | 9.400 | 9.640 | 9.250 | 9.520 | 628,660 | +0.30(+3.25%) |
May 07, 2009 | 10.33 | 10.35 | 8.960 | 9.220 | 662,138 | -0.91(-8.98%) |
May 06, 2009 | 10.60 | 10.60 | 9.770 | 10.13 | 511,791 | -0.29(-2.78%) |
May 05, 2009 | 10.64 | 10.71 | 10.28 | 10.42 | 538,147 | -0.24(-2.25%) |
May 04, 2009 | 10.72 | 11.10 | 10.57 | 10.66 | 497,250 | +0.00(+0.00%) |
May 01, 2009 | 9.810 | 11.19 | 9.740 | 10.66 | 1,748,694 | +1.67(+18.58%) |
Apr 30, 2009 | 9.010 | 9.500 | 8.940 | 8.990 | 500,532 | +0.14(+1.58%) |
Apr 29, 2009 | 8.700 | 8.960 | 8.590 | 8.850 | 517,213 | +0.27(+3.15%) |
Apr 28, 2009 | 8.630 | 8.800 | 8.460 | 8.580 | 489,874 | -0.19(-2.17%) |
Apr 27, 2009 | 8.550 | 8.870 | 8.380 | 8.770 | 366,963 | +0.00(+0.00%) |
Apr 24, 2009 | 8.770 | 9.080 | 8.640 | 8.770 | 536,813 | -0.02(-0.23%) |
Apr 23, 2009 | 8.920 | 9.060 | 8.720 | 8.790 | 723,244 | -0.09(-1.01%) |
Apr 22, 2009 | 7.970 | 9.100 | 7.970 | 8.880 | 724,424 | +0.78(+9.63%) |
Apr 21, 2009 | 7.900 | 8.110 | 7.850 | 8.100 | 396,528 | +0.13(+1.63%) |
Apr 20, 2009 | 8.200 | 8.310 | 7.800 | 7.970 | 358,341 | -0.49(-5.79%) |
Apr 17, 2009 | 8.540 | 8.550 | 8.130 | 8.460 | 392,515 | -0.05(-0.59%) |
Apr 16, 2009 | 8.610 | 8.620 | 8.200 | 8.510 | 479,078 | -0.08(-0.93%) |
Apr 15, 2009 | 8.610 | 8.630 | 8.160 | 8.590 | 469,387 | -0.07(-0.81%) |
Apr 14, 2009 | 8.760 | 8.950 | 8.650 | 8.660 | 637,302 | -0.25(-2.81%) |
Apr 13, 2009 | 8.330 | 9.090 | 8.240 | 8.910 | 691,575 | +0.39(+4.58%) |
Apr 09, 2009 | 8.170 | 8.680 | 8.120 | 8.520 | 654,605 | +0.54(+6.77%) |
Apr 08, 2009 | 7.540 | 8.080 | 7.480 | 7.980 | 940,644 | +0.56(+7.55%) |
Apr 07, 2009 | 7.420 | 7.600 | 7.250 | 7.420 | 856,589 | -0.06(-0.80%) |
Apr 06, 2009 | 7.610 | 7.650 | 7.280 | 7.480 | 665,593 | -0.24(-3.11%) |
Apr 03, 2009 | 7.910 | 7.910 | 7.500 | 7.720 | 625,077 | -0.20(-2.53%) |
Apr 02, 2009 | 7.600 | 8.000 | 7.550 | 7.920 | 939,684 | +0.45(+6.02%) |
Apr 01, 2009 | 6.980 | 7.630 | 6.900 | 7.470 | 1,144,242 | +0.31(+4.33%) |
Mar 31, 2009 | 6.710 | 7.230 | 6.630 | 7.160 | 753,693 | +0.58(+8.81%) |
Mar 30, 2009 | 6.740 | 6.850 | 6.380 | 6.580 | 400,290 | -0.59(-8.23%) |
Mar 26, 2009 | 6.910 | 7.250 | 6.850 | 7.170 | 948,009 | +0.37(+5.44%) |
Mar 25, 2009 | 6.650 | 6.960 | 6.560 | 6.800 | 574,344 | -0.01(-0.15%) |
Mar 24, 2009 | 6.930 | 7.070 | 6.510 | 6.810 | 496,834 | -0.28(-3.95%) |
Mar 23, 2009 | 7.070 | 7.220 | 6.800 | 7.090 | 509,490 | +0.35(+5.19%) |
Mar 20, 2009 | 7.440 | 7.440 | 6.690 | 6.740 | 754,228 | -0.63(-8.55%) |
Mar 19, 2009 | 7.440 | 7.600 | 7.310 | 7.370 | 397,654 | -0.05(-0.67%) |
Mar 18, 2009 | 6.780 | 7.460 | 6.730 | 7.420 | 1,076,367 | +0.60(+8.80%) |
Mar 17, 2009 | 6.920 | 7.190 | 6.590 | 6.820 | 1,621,448 | -0.12(-1.73%) |
Mar 16, 2009 | 7.010 | 7.200 | 6.800 | 6.940 | 1,168,717 | +0.08(+1.17%) |
Mar 13, 2009 | 8.270 | 8.350 | 6.630 | 6.860 | 3,640,463 | -2.14(-23.78%) |
Mar 12, 2009 | 8.120 | 9.290 | 8.000 | 9.000 | 2,210,300 | +1.16(+14.80%) |
Mar 11, 2009 | 11.04 | 11.09 | 7.550 | 7.840 | 5,757,282 | -3.16(-28.73%) |
Mar 10, 2009 | 10.64 | 11.16 | 10.55 | 11.00 | 887,000 | +0.66(+6.38%) |
Mar 09, 2009 | 11.53 | 11.53 | 10.07 | 10.34 | 734,161 | -1.08(-9.46%) |
Mar 06, 2009 | 11.68 | 11.81 | 10.80 | 11.42 | 788,316 | -0.05(-0.44%) |
Mar 05, 2009 | 11.92 | 12.10 | 11.45 | 11.47 | 862,113 | -0.70(-5.75%) |
Mar 04, 2009 | 12.25 | 12.62 | 12.10 | 12.17 | 632,071 | -0.25(-2.01%) |
Mar 02, 2009 | 12.87 | 13.10 | 12.34 | 12.42 | 917,960 | -0.79(-5.98%) |
Feb 27, 2009 | 12.62 | 13.60 | 12.55 | 13.21 | 318,045 | +0.29(+2.24%) |
Feb 26, 2009 | 13.30 | 13.50 | 12.90 | 12.92 | 276,291 | -0.36(-2.71%) |
Feb 25, 2009 | 13.24 | 13.53 | 12.89 | 13.28 | 513,302 | +0.20(+1.53%) |
Feb 24, 2009 | 12.77 | 13.35 | 12.65 | 13.08 | 502,298 | +0.46(+3.65%) |
Feb 23, 2009 | 13.08 | 13.43 | 12.53 | 12.62 | 378,126 | -0.36(-2.77%) |
Feb 20, 2009 | 13.19 | 13.61 | 12.60 | 12.98 | 298,284 | -0.47(-3.49%) |
Feb 19, 2009 | 13.22 | 13.80 | 13.16 | 13.45 | 405,078 | +0.28(+2.13%) |
Feb 18, 2009 | 13.64 | 13.76 | 12.53 | 13.17 | 834,768 | -0.32(-2.37%) |
Feb 17, 2009 | 13.90 | 14.17 | 13.41 | 13.49 | 562,138 | -0.69(-4.87%) |
Feb 13, 2009 | 13.83 | 14.33 | 13.76 | 14.18 | 333,699 | +0.41(+2.98%) |
Feb 12, 2009 | 13.66 | 13.94 | 13.17 | 13.77 | 589,138 | +0.19(+1.40%) |
Feb 11, 2009 | 14.62 | 14.62 | 13.30 | 13.58 | 297,050 | -0.36(-2.58%) |
Feb 10, 2009 | 14.39 | 14.65 | 13.73 | 13.94 | 379,706 | -0.57(-3.93%) |
Feb 09, 2009 | 14.50 | 14.84 | 14.37 | 14.51 | 556,747 | +0.07(+0.48%) |
Feb 06, 2009 | 14.08 | 14.52 | 14.04 | 14.44 | 425,777 | +0.47(+3.36%) |
Feb 05, 2009 | 13.70 | 14.24 | 13.15 | 13.97 | 417,893 | +0.18(+1.31%) |
Feb 04, 2009 | 14.70 | 14.94 | 13.72 | 13.79 | 921,978 | -0.83(-5.68%) |
Feb 03, 2009 | 14.76 | 14.98 | 14.38 | 14.62 | 477,234 | -0.04(-0.27%) |
Feb 02, 2009 | 14.01 | 14.86 | 13.73 | 14.66 | 642,470 | +0.44(+3.09%) |
Jan 30, 2009 | 14.26 | 14.51 | 14.07 | 14.22 | 331,176 | -0.04(-0.28%) |
Jan 29, 2009 | 14.50 | 14.71 | 13.97 | 14.26 | 351,413 | -0.45(-3.06%) |
Jan 28, 2009 | 14.50 | 14.99 | 14.33 | 14.71 | 639,281 | +0.32(+2.22%) |
Jan 27, 2009 | 14.90 | 14.90 | 13.61 | 14.39 | 585,375 | -0.41(-2.77%) |
Jan 26, 2009 | 14.09 | 14.94 | 14.08 | 14.80 | 745,046 | +0.59(+4.15%) |
Jan 23, 2009 | 13.56 | 14.35 | 13.49 | 14.21 | 1,495,053 | +0.34(+2.45%) |
Jan 22, 2009 | 13.49 | 14.14 | 12.80 | 13.87 | 608,792 | +0.04(+0.29%) |
Jan 21, 2009 | 13.06 | 14.00 | 12.84 | 13.83 | 620,428 | +1.28(+10.20%) |
Jan 20, 2009 | 14.47 | 14.47 | 12.51 | 12.55 | 298,312 | -1.70(-11.93%) |
Jan 16, 2009 | 13.80 | 14.66 | 13.75 | 14.25 | 584,345 | +0.48(+3.49%) |
Jan 15, 2009 | 13.10 | 13.87 | 12.86 | 13.77 | 332,232 | +0.68(+5.19%) |
Jan 14, 2009 | 13.58 | 13.96 | 13.00 | 13.09 | 252,183 | -0.77(-5.56%) |
Jan 13, 2009 | 13.40 | 13.92 | 13.12 | 13.86 | 189,735 | +0.41(+3.05%) |
Jan 12, 2009 | 13.59 | 13.81 | 13.32 | 13.45 | 230,297 | -0.04(-0.30%) |
Jan 09, 2009 | 13.48 | 13.87 | 12.90 | 13.49 | 407,699 | +0.21(+1.58%) |
Jan 08, 2009 | 13.24 | 13.70 | 13.24 | 13.28 | 555,671 | -0.01(-0.08%) |
Jan 07, 2009 | 12.33 | 13.58 | 12.30 | 13.29 | 1,662,891 | +3.05(+29.79%) |
Jan 06, 2009 | 9.830 | 10.50 | 9.710 | 10.24 | 194,562 | +0.52(+5.35%) |
Jan 05, 2009 | 9.210 | 9.780 | 8.900 | 9.720 | 198,501 | +0.53(+5.77%) |
Jan 02, 2009 | 8.660 | 9.270 | 8.600 | 9.190 | 124,710 | +0.57(+6.61%) |
Dec 31, 2008 | 8.190 | 8.900 | 7.990 | 8.620 | 425,202 | +0.46(+5.64%) |
Dec 30, 2008 | 8.330 | 8.570 | 7.760 | 8.160 | 364,104 | -0.03(-0.37%) |
Dec 29, 2008 | 9.080 | 9.370 | 7.820 | 8.190 | 428,546 | -0.97(-10.59%) |
Dec 26, 2008 | 9.130 | 9.330 | 8.930 | 9.160 | 54,565 | +0.07(+0.77%) |
Dec 24, 2008 | 9.100 | 9.160 | 8.855 | 9.090 | 19,667 | +0.03(+0.33%) |
Dec 23, 2008 | 9.610 | 9.790 | 9.020 | 9.060 | 112,588 | -0.48(-5.03%) |
Dec 22, 2008 | 10.30 | 10.60 | 9.040 | 9.540 | 149,580 | -0.59(-5.82%) |
Dec 19, 2008 | 10.00 | 10.78 | 9.850 | 10.13 | 336,839 | +0.47(+4.87%) |
Dec 18, 2008 | 10.33 | 10.49 | 9.400 | 9.660 | 191,620 | -0.19(-1.93%) |
Dec 17, 2008 | 9.700 | 9.970 | 9.620 | 9.850 | 91,503 | +0.01(+0.10%) |
Dec 16, 2008 | 9.230 | 9.990 | 8.710 | 9.840 | 166,020 | +0.84(+9.33%) |
Dec 15, 2008 | 9.410 | 9.410 | 8.700 | 9.000 | 115,131 | -0.30(-3.23%) |
Dec 12, 2008 | 8.460 | 9.300 | 8.150 | 9.300 | 136,888 | +0.72(+8.39%) |
Dec 11, 2008 | 9.140 | 9.330 | 8.490 | 8.580 | 134,334 | -0.69(-7.44%) |
Dec 10, 2008 | 9.100 | 9.785 | 9.100 | 9.270 | 195,163 | +0.29(+3.23%) |
Dec 09, 2008 | 9.250 | 9.780 | 8.930 | 8.980 | 130,386 | -0.40(-4.26%) |
Dec 08, 2008 | 8.860 | 9.510 | 8.840 | 9.380 | 260,809 | +0.72(+8.31%) |
Dec 05, 2008 | 7.890 | 8.660 | 7.600 | 8.660 | 226,262 | +0.67(+8.39%) |
Dec 04, 2008 | 7.740 | 8.330 | 7.740 | 7.990 | 247,556 | +0.14(+1.78%) |
Dec 03, 2008 | 7.650 | 7.930 | 7.220 | 7.850 | 227,538 | +0.16(+2.08%) |
Dec 02, 2008 | 7.110 | 7.779 | 7.020 | 7.690 | 196,717 | +0.73(+10.49%) |