Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.69 | 12.69 | 12.37 | 12.48 | 8,408 | -0.14(-1.13%) |
Nov 27, 2009 | 12.74 | 12.74 | 12.33 | 12.62 | 11,144 | -0.38(-2.93%) |
Nov 25, 2009 | 13.21 | 13.21 | 12.85 | 13.00 | 8,398 | -0.18(-1.34%) |
Nov 24, 2009 | 13.24 | 13.51 | 12.64 | 13.18 | 14,332 | -0.20(-1.49%) |
Nov 23, 2009 | 12.83 | 13.40 | 12.79 | 13.37 | 29,804 | +0.63(+4.97%) |
Nov 20, 2009 | 12.51 | 12.79 | 12.51 | 12.74 | 18,823 | +0.17(+1.34%) |
Nov 19, 2009 | 12.97 | 12.97 | 12.52 | 12.57 | 15,422 | -0.29(-2.26%) |
Nov 18, 2009 | 12.77 | 13.22 | 12.77 | 12.86 | 22,211 | +0.22(+1.72%) |
Nov 17, 2009 | 12.27 | 12.94 | 12.27 | 12.65 | 23,914 | +0.32(+2.60%) |
Nov 16, 2009 | 11.80 | 12.33 | 11.80 | 12.33 | 54,510 | +0.51(+4.36%) |
Nov 13, 2009 | 12.27 | 12.21 | 11.81 | 11.81 | 7,787 | -0.46(-3.74%) |
Nov 12, 2009 | 12.00 | 12.40 | 11.76 | 12.27 | 55,591 | +0.41(+3.43%) |
Nov 11, 2009 | 11.47 | 11.97 | 11.40 | 11.86 | 29,781 | +0.46(+4.05%) |
Nov 10, 2009 | 11.50 | 11.60 | 11.37 | 11.40 | 10,156 | -0.09(-0.76%) |
Nov 09, 2009 | 11.42 | 11.49 | 11.42 | 11.49 | 1,622 | -0.04(-0.31%) |
Nov 06, 2009 | 11.56 | 11.56 | 11.50 | 11.53 | 6,165 | +0.03(+0.30%) |
Nov 05, 2009 | 11.53 | 11.53 | 11.36 | 11.49 | 25,787 | +0.12(+1.05%) |
Nov 04, 2009 | 11.09 | 11.40 | 11.09 | 11.37 | 11,762 | +0.20(+1.79%) |
Nov 03, 2009 | 11.35 | 11.62 | 11.10 | 11.17 | 34,875 | +0.03(+0.28%) |
Nov 02, 2009 | 11.21 | 11.50 | 11.13 | 11.14 | 27,256 | +0.05(+0.42%) |
Oct 30, 2009 | 11.10 | 11.23 | 11.09 | 11.09 | 15,575 | +0.00(+0.00%) |
Oct 29, 2009 | 10.95 | 11.40 | 10.94 | 11.09 | 11,827 | +0.06(+0.56%) |
Oct 28, 2009 | 11.40 | 11.60 | 10.94 | 11.03 | 10,172 | -0.28(-2.47%) |
Oct 27, 2009 | 11.24 | 11.36 | 11.07 | 11.31 | 13,065 | +0.21(+1.93%) |
Oct 26, 2009 | 11.10 | 11.20 | 11.10 | 11.10 | 10,948 | +0.08(+0.69%) |
Oct 23, 2009 | 10.88 | 11.02 | 10.88 | 11.02 | 13,568 | +0.18(+1.69%) |
Oct 22, 2009 | 10.87 | 10.87 | 10.56 | 10.84 | 24,425 | -0.03(-0.28%) |
Oct 21, 2009 | 10.97 | 11.13 | 10.86 | 10.87 | 46,821 | -0.09(-0.84%) |
Oct 20, 2009 | 11.05 | 11.21 | 10.96 | 10.96 | 11,474 | -0.04(-0.36%) |
Oct 19, 2009 | 10.80 | 11.28 | 10.80 | 11.00 | 12,428 | -0.07(-0.66%) |
Oct 16, 2009 | 11.02 | 11.28 | 10.88 | 11.07 | 12,310 | -0.13(-1.17%) |
Oct 15, 2009 | 11.39 | 11.48 | 11.06 | 11.21 | 56,689 | -0.01(-0.11%) |
Oct 14, 2009 | 11.25 | 11.28 | 10.98 | 11.22 | 29,095 | +0.05(+0.41%) |
Oct 13, 2009 | 10.71 | 11.17 | 10.64 | 11.17 | 23,053 | +0.30(+2.79%) |
Oct 12, 2009 | 10.10 | 10.87 | 9.953 | 10.87 | 21,077 | +0.60(+5.85%) |
Oct 09, 2009 | 10.23 | 10.41 | 10.22 | 10.27 | 2,929 | +0.09(+0.86%) |
Oct 08, 2009 | 9.938 | 10.26 | 9.874 | 10.18 | 6,614 | +0.08(+0.76%) |
Oct 07, 2009 | 10.56 | 10.70 | 10.10 | 10.10 | 15,808 | -0.34(-3.28%) |
Oct 06, 2009 | 10.41 | 10.72 | 10.41 | 10.45 | 6,150 | +0.13(+1.27%) |
Oct 05, 2009 | 9.840 | 10.32 | 9.840 | 10.32 | 5,947 | +0.14(+1.33%) |
Oct 02, 2009 | 10.10 | 10.47 | 10.10 | 10.18 | 2,939 | -0.15(-1.49%) |
Oct 01, 2009 | 10.39 | 10.64 | 10.33 | 10.33 | 6,428 | -0.06(-0.58%) |
Sep 30, 2009 | 9.956 | 10.39 | 9.858 | 10.39 | 33,988 | +0.58(+5.96%) |
Sep 29, 2009 | 9.797 | 9.981 | 9.767 | 9.809 | 17,784 | +0.01(+0.13%) |
Sep 28, 2009 | 9.338 | 9.920 | 9.047 | 9.797 | 47,017 | +0.16(+1.65%) |
Sep 25, 2009 | 10.18 | 10.18 | 9.366 | 9.639 | 57,763 | -0.66(-6.41%) |
Sep 24, 2009 | 10.35 | 10.35 | 10.06 | 10.30 | 7,542 | -0.05(-0.47%) |
Sep 23, 2009 | 10.72 | 10.94 | 10.35 | 10.35 | 35,446 | -0.44(-4.12%) |
Sep 22, 2009 | 10.61 | 10.94 | 10.60 | 10.79 | 29,610 | +0.48(+4.66%) |
Sep 21, 2009 | 10.18 | 10.66 | 10.18 | 10.31 | 13,869 | +0.12(+1.14%) |
Sep 18, 2009 | 10.34 | 10.34 | 10.05 | 10.19 | 16,232 | -0.26(-2.45%) |
Sep 17, 2009 | 10.34 | 10.59 | 10.34 | 10.45 | 11,726 | -0.03(-0.29%) |
Sep 16, 2009 | 10.59 | 10.63 | 10.36 | 10.48 | 10,469 | +0.15(+1.50%) |
Sep 15, 2009 | 9.765 | 10.65 | 9.750 | 10.33 | 33,542 | -0.05(-0.46%) |
Sep 14, 2009 | 10.54 | 10.57 | 9.905 | 10.37 | 39,643 | -0.17(-1.59%) |
Sep 11, 2009 | 10.51 | 10.73 | 10.51 | 10.54 | 24,671 | +0.03(+0.29%) |
Sep 10, 2009 | 10.41 | 10.53 | 10.12 | 10.51 | 31,953 | +0.32(+3.14%) |
Sep 09, 2009 | 10.14 | 10.58 | 10.14 | 10.19 | 79,018 | +0.03(+0.27%) |
Sep 08, 2009 | 8.866 | 10.51 | 8.818 | 10.16 | 71,482 | +1.35(+15.27%) |
Sep 04, 2009 | 8.394 | 8.821 | 8.361 | 8.818 | 32,446 | +0.57(+6.91%) |
Sep 03, 2009 | 8.120 | 8.379 | 8.120 | 8.248 | 8,008 | +0.19(+2.34%) |
Sep 02, 2009 | 8.166 | 8.501 | 7.922 | 8.059 | 18,694 | -0.10(-1.27%) |
Sep 01, 2009 | 8.994 | 9.287 | 8.163 | 8.163 | 32,941 | -0.80(-8.88%) |
Aug 31, 2009 | 8.516 | 9.141 | 8.516 | 8.958 | 44,327 | +0.44(+5.19%) |
Aug 28, 2009 | 8.376 | 8.553 | 8.333 | 8.516 | 37,070 | +0.21(+2.57%) |
Aug 27, 2009 | 8.074 | 8.303 | 8.074 | 8.303 | 20,913 | +0.28(+3.44%) |
Aug 26, 2009 | 7.654 | 8.036 | 7.654 | 8.026 | 102,435 | +0.15(+1.92%) |
Aug 25, 2009 | 7.811 | 7.875 | 7.620 | 7.875 | 22,606 | +0.18(+2.36%) |
Aug 24, 2009 | 7.602 | 7.717 | 7.527 | 7.693 | 42,653 | +0.24(+3.25%) |
Aug 21, 2009 | 7.521 | 7.936 | 7.451 | 7.451 | 43,449 | -0.08(-1.01%) |
Aug 20, 2009 | 7.387 | 7.527 | 7.362 | 7.527 | 11,241 | +0.15(+2.05%) |
Aug 19, 2009 | 7.418 | 7.421 | 7.345 | 7.375 | 6,355 | -0.03(-0.38%) |
Aug 18, 2009 | 7.345 | 7.421 | 7.345 | 7.403 | 8,917 | +0.13(+1.84%) |
Aug 17, 2009 | 7.339 | 7.345 | 7.193 | 7.269 | 13,454 | -0.26(-3.42%) |
Aug 14, 2009 | 7.527 | 7.527 | 7.296 | 7.527 | 13,998 | +0.02(+0.20%) |
Aug 13, 2009 | 7.512 | 7.512 | 7.424 | 7.512 | 23,837 | +0.06(+0.81%) |
Aug 12, 2009 | 7.527 | 7.572 | 7.451 | 7.451 | 26,561 | -0.02(-0.32%) |
Aug 11, 2009 | 7.451 | 7.572 | 7.418 | 7.475 | 32,180 | +0.01(+0.10%) |
Aug 10, 2009 | 7.651 | 7.772 | 7.421 | 7.468 | 26,135 | -0.00(-0.04%) |
Aug 07, 2009 | 7.421 | 7.673 | 7.415 | 7.470 | 38,991 | +0.05(+0.67%) |
Aug 06, 2009 | 7.466 | 7.466 | 7.178 | 7.421 | 38,909 | +0.00(+0.00%) |
Aug 05, 2009 | 7.575 | 7.575 | 7.375 | 7.421 | 78,465 | -0.21(-2.75%) |
Aug 04, 2009 | 7.842 | 7.842 | 7.466 | 7.631 | 35,145 | +0.08(+1.02%) |
Aug 03, 2009 | 7.381 | 7.557 | 7.336 | 7.554 | 67,808 | +0.32(+4.44%) |
Jul 31, 2009 | 7.284 | 7.327 | 7.230 | 7.233 | 19,944 | -0.04(-0.50%) |
Jul 30, 2009 | 7.415 | 7.415 | 7.227 | 7.269 | 14,527 | +0.05(+0.63%) |
Jul 29, 2009 | 7.269 | 7.299 | 7.178 | 7.224 | 98,717 | +0.00(+0.02%) |
Jul 28, 2009 | 7.370 | 7.370 | 7.105 | 7.223 | 13,301 | +0.00(+0.00%) |
Jul 27, 2009 | 7.223 | 7.373 | 7.214 | 7.223 | 19,505 | +0.08(+1.05%) |
Jul 24, 2009 | 7.217 | 7.493 | 7.147 | 7.147 | 75,031 | -0.08(-1.04%) |
Jul 23, 2009 | 7.015 | 7.223 | 7.015 | 7.223 | 21,957 | +0.11(+1.60%) |
Jul 22, 2009 | 7.051 | 7.109 | 6.952 | 7.109 | 5,981 | +0.18(+2.66%) |
Jul 21, 2009 | 6.916 | 7.072 | 6.916 | 6.925 | 17,285 | +0.00(+0.04%) |
Jul 20, 2009 | 7.192 | 7.192 | 6.922 | 6.922 | 30,185 | -0.03(-0.43%) |
Jul 17, 2009 | 7.250 | 7.250 | 6.952 | 6.952 | 2,326 | -0.24(-3.35%) |
Jul 16, 2009 | 6.928 | 7.192 | 6.928 | 7.192 | 10,865 | +0.05(+0.63%) |
Jul 15, 2009 | 6.831 | 7.388 | 6.807 | 7.147 | 35,129 | +0.32(+4.63%) |
Jul 14, 2009 | 6.925 | 7.000 | 6.816 | 6.831 | 28,410 | -0.13(-1.82%) |
Jul 13, 2009 | 7.223 | 7.223 | 6.949 | 6.958 | 6,293 | -0.26(-3.67%) |
Jul 10, 2009 | 7.298 | 7.298 | 6.982 | 7.223 | 19,289 | -0.17(-2.24%) |
Jul 09, 2009 | 7.524 | 7.524 | 7.298 | 7.388 | 29,268 | -0.15(-1.93%) |
Jul 08, 2009 | 7.861 | 7.933 | 7.524 | 7.534 | 25,719 | -0.30(-3.83%) |
Jul 07, 2009 | 7.827 | 7.833 | 7.824 | 7.833 | 5,648 | -0.07(-0.88%) |
Jul 06, 2009 | 8.053 | 8.336 | 7.900 | 7.903 | 11,281 | -0.12(-1.46%) |
Jul 02, 2009 | 8.089 | 8.146 | 8.020 | 8.020 | 6,645 | -0.08(-1.04%) |
Jul 01, 2009 | 8.164 | 8.165 | 8.092 | 8.104 | 2,326 | +0.02(+0.19%) |
Jun 30, 2009 | 8.110 | 8.176 | 8.089 | 8.089 | 9,802 | -0.14(-1.75%) |
Jun 29, 2009 | 8.162 | 8.236 | 8.139 | 8.234 | 4,984 | +0.11(+1.33%) |
Jun 26, 2009 | 8.125 | 8.125 | 8.125 | 8.125 | 332 | -0.01(-0.07%) |
Jun 25, 2009 | 8.371 | 8.374 | 8.131 | 8.131 | 14,185 | +0.00(+0.02%) |
Jun 24, 2009 | 8.092 | 8.398 | 8.092 | 8.130 | 7,049 | +0.03(+0.41%) |
Jun 23, 2009 | 8.092 | 8.299 | 8.089 | 8.097 | 12,683 | -0.04(-0.46%) |
Jun 22, 2009 | 8.134 | 8.149 | 8.134 | 8.134 | 3,003 | +0.01(+0.11%) |
Jun 19, 2009 | 8.239 | 8.259 | 8.125 | 8.125 | 6,832 | -0.11(-1.38%) |
Jun 18, 2009 | 8.203 | 8.299 | 8.089 | 8.239 | 18,023 | -0.01(-0.14%) |
Jun 17, 2009 | 8.299 | 8.299 | 8.250 | 8.250 | 5,286 | -0.03(-0.41%) |
Jun 16, 2009 | 8.149 | 8.305 | 8.134 | 8.284 | 9,362 | +0.03(+0.36%) |
Jun 15, 2009 | 8.284 | 8.299 | 8.164 | 8.254 | 20,273 | -0.06(-0.72%) |
Jun 12, 2009 | 8.383 | 8.448 | 8.185 | 8.314 | 10,166 | -0.07(-0.82%) |
Jun 11, 2009 | 8.389 | 8.404 | 8.359 | 8.383 | 10,680 | +0.13(+1.56%) |
Jun 10, 2009 | 8.269 | 8.370 | 8.098 | 8.254 | 5,006 | +0.12(+1.44%) |
Jun 09, 2009 | 8.284 | 8.504 | 8.116 | 8.137 | 19,164 | -0.13(-1.59%) |
Jun 08, 2009 | 8.497 | 8.497 | 8.239 | 8.269 | 14,151 | -0.34(-4.00%) |
Jun 05, 2009 | 8.674 | 8.674 | 8.482 | 8.614 | 11,975 | -0.06(-0.69%) |
Jun 04, 2009 | 8.479 | 8.674 | 8.389 | 8.674 | 13,267 | +0.19(+2.30%) |
Jun 03, 2009 | 8.389 | 8.509 | 8.239 | 8.479 | 10,613 | -0.04(-0.42%) |
Jun 02, 2009 | 8.575 | 8.575 | 8.332 | 8.515 | 3,337 | -0.10(-1.15%) |
Jun 01, 2009 | 8.575 | 8.614 | 8.089 | 8.614 | 18,190 | +0.40(+4.93%) |
May 29, 2009 | 7.910 | 8.224 | 7.883 | 8.209 | 18,106 | +0.30(+3.79%) |
May 28, 2009 | 7.793 | 7.910 | 7.793 | 7.910 | 6,675 | +0.06(+0.76%) |
May 27, 2009 | 8.209 | 8.209 | 7.796 | 7.850 | 13,807 | -0.35(-4.24%) |
May 22, 2009 | 8.199 | 8.197 | 8.197 | 8.197 | 14,077 | +0.04(+0.46%) |
May 21, 2009 | 8.270 | 8.384 | 8.082 | 8.160 | 85,036 | -0.02(-0.25%) |
May 20, 2009 | 8.303 | 8.303 | 8.100 | 8.181 | 29,334 | -0.23(-2.70%) |
May 19, 2009 | 8.315 | 8.485 | 8.100 | 8.408 | 37,549 | -0.02(-0.24%) |
May 18, 2009 | 8.196 | 8.429 | 8.133 | 8.429 | 10,098 | +0.07(+0.86%) |
May 15, 2009 | 8.679 | 8.779 | 8.357 | 8.357 | 42,921 | -0.53(-5.94%) |
May 14, 2009 | 8.533 | 8.885 | 8.533 | 8.885 | 8,379 | +0.35(+4.13%) |
May 13, 2009 | 8.509 | 8.951 | 8.509 | 8.533 | 9,049 | -0.54(-5.92%) |
May 12, 2009 | 8.801 | 9.249 | 8.801 | 9.070 | 6,870 | +0.34(+3.93%) |
May 11, 2009 | 9.100 | 9.106 | 8.727 | 8.727 | 8,714 | -0.64(-6.85%) |
May 08, 2009 | 8.951 | 9.368 | 8.909 | 9.368 | 11,090 | +0.58(+6.55%) |
May 07, 2009 | 8.429 | 8.995 | 8.399 | 8.793 | 8,044 | +0.40(+4.73%) |
May 06, 2009 | 8.235 | 8.396 | 8.235 | 8.396 | 8,882 | +0.12(+1.44%) |
May 05, 2009 | 8.106 | 8.309 | 8.106 | 8.276 | 11,063 | -0.08(-0.93%) |
May 04, 2009 | 8.354 | 8.354 | 8.260 | 8.354 | 29,488 | +0.21(+2.56%) |
May 01, 2009 | 8.270 | 8.429 | 8.130 | 8.145 | 9,646 | -0.03(-0.38%) |
Apr 30, 2009 | 8.270 | 8.365 | 8.141 | 8.176 | 4,481 | -0.10(-1.24%) |
Apr 29, 2009 | 8.175 | 8.369 | 8.175 | 8.279 | 1,675 | +0.09(+1.06%) |
Apr 28, 2009 | 7.880 | 8.411 | 7.880 | 8.193 | 15,216 | -0.04(-0.54%) |
Apr 27, 2009 | 8.024 | 8.237 | 8.021 | 8.237 | 8,462 | +0.20(+2.43%) |
Apr 24, 2009 | 8.300 | 8.300 | 8.042 | 8.042 | 3,537 | +0.03(+0.34%) |
Apr 23, 2009 | 8.038 | 8.047 | 8.015 | 8.015 | 6,266 | -0.01(-0.19%) |
Apr 22, 2009 | 8.021 | 8.267 | 8.015 | 8.030 | 12,228 | +0.01(+0.15%) |
Apr 21, 2009 | 8.193 | 8.579 | 8.015 | 8.018 | 13,711 | -0.03(-0.33%) |
Apr 20, 2009 | 8.314 | 8.314 | 8.044 | 8.044 | 9,095 | -0.15(-1.81%) |
Apr 17, 2009 | 8.163 | 8.267 | 8.089 | 8.193 | 25,289 | -0.07(-0.90%) |
Apr 16, 2009 | 8.421 | 8.421 | 8.267 | 8.267 | 6,235 | +0.07(+0.87%) |
Apr 15, 2009 | 7.851 | 8.436 | 7.658 | 8.196 | 34,146 | +0.33(+4.19%) |
Apr 14, 2009 | 7.844 | 8.027 | 7.718 | 7.866 | 5,214 | -0.08(-0.97%) |
Apr 13, 2009 | 8.163 | 8.663 | 7.863 | 7.943 | 16,709 | -0.37(-4.43%) |
Apr 09, 2009 | 8.772 | 8.772 | 8.163 | 8.312 | 18,528 | -0.01(-0.07%) |
Apr 08, 2009 | 8.237 | 8.374 | 7.985 | 8.317 | 17,248 | +0.01(+0.07%) |
Apr 07, 2009 | 8.312 | 8.467 | 8.312 | 8.312 | 6,906 | -0.19(-2.27%) |
Apr 06, 2009 | 8.163 | 8.608 | 8.163 | 8.504 | 8,735 | +0.19(+2.32%) |
Apr 03, 2009 | 8.015 | 8.426 | 8.012 | 8.312 | 3,031 | +0.30(+3.70%) |
Apr 02, 2009 | 8.015 | 8.015 | 8.015 | 8.015 | 1,010 | +0.00(+0.00%) |
Apr 01, 2009 | 7.431 | 8.074 | 7.431 | 8.015 | 10,568 | +0.21(+2.66%) |
Mar 31, 2009 | 8.312 | 8.312 | 7.451 | 7.807 | 8,085 | +0.39(+5.20%) |
Mar 30, 2009 | 7.424 | 7.670 | 7.362 | 7.421 | 31,218 | -0.91(-10.89%) |
Mar 26, 2009 | 7.960 | 8.402 | 7.960 | 8.328 | 8,405 | +0.56(+7.21%) |
Mar 25, 2009 | 7.856 | 8.122 | 7.517 | 7.768 | 5,427 | +0.25(+3.33%) |
Mar 24, 2009 | 8.505 | 8.505 | 7.517 | 7.517 | 8,141 | -0.33(-4.17%) |
Mar 23, 2009 | 8.549 | 8.549 | 7.845 | 7.845 | 29,016 | -0.02(-0.22%) |
Mar 20, 2009 | 8.210 | 8.254 | 7.538 | 7.862 | 14,128 | -0.02(-0.31%) |
Mar 19, 2009 | 7.444 | 7.886 | 7.429 | 7.886 | 13,982 | +0.52(+7.00%) |
Mar 18, 2009 | 7.473 | 7.739 | 6.780 | 7.370 | 14,586 | +0.01(+0.20%) |
Mar 17, 2009 | 7.512 | 7.612 | 7.016 | 7.355 | 7,801 | -0.51(-6.48%) |
Mar 16, 2009 | 7.231 | 7.886 | 7.231 | 7.865 | 21,936 | +0.97(+14.07%) |
Mar 13, 2009 | 7.046 | 7.792 | 6.780 | 6.895 | 0 | +0.11(+1.70%) |
Mar 12, 2009 | 6.957 | 7.075 | 6.580 | 6.780 | 10,515 | -0.04(-0.65%) |
Mar 11, 2009 | 7.060 | 7.164 | 6.783 | 6.825 | 13,229 | +0.04(+0.65%) |
Mar 10, 2009 | 5.825 | 7.074 | 5.825 | 6.780 | 14,002 | +0.82(+13.78%) |
Mar 09, 2009 | 6.223 | 6.223 | 5.734 | 5.959 | 11,909 | -0.08(-1.40%) |
Mar 06, 2009 | 5.881 | 6.043 | 5.760 | 6.043 | 0 | +0.29(+5.13%) |
Mar 05, 2009 | 6.334 | 6.486 | 5.749 | 5.749 | 7,801 | -0.45(-7.19%) |
Mar 04, 2009 | 5.886 | 6.465 | 5.675 | 6.194 | 11,563 | +0.59(+10.58%) |
Mar 02, 2009 | 6.418 | 6.686 | 5.601 | 5.601 | 24,168 | -1.11(-16.57%) |
Feb 27, 2009 | 6.801 | 6.925 | 6.265 | 6.714 | 0 | -0.21(-3.05%) |
Feb 26, 2009 | 6.875 | 7.509 | 6.043 | 6.925 | 31,478 | +0.19(+2.80%) |
Feb 25, 2009 | 5.380 | 6.736 | 5.330 | 6.736 | 19,847 | +1.42(+26.73%) |
Feb 24, 2009 | 5.828 | 5.828 | 4.371 | 5.316 | 115,025 | -0.51(-8.80%) |
Feb 23, 2009 | 7.128 | 7.344 | 5.814 | 5.828 | 36,726 | -1.02(-14.89%) |
Feb 20, 2009 | 7.286 | 7.694 | 6.633 | 6.848 | 0 | -0.73(-9.62%) |
Feb 19, 2009 | 7.134 | 7.766 | 7.134 | 7.577 | 6,691 | +0.43(+5.95%) |
Feb 18, 2009 | 8.451 | 8.451 | 7.140 | 7.152 | 31,349 | -1.15(-13.89%) |
Feb 17, 2009 | 8.451 | 8.464 | 8.306 | 8.306 | 11,495 | -0.15(-1.72%) |
Feb 13, 2009 | 8.743 | 8.851 | 8.233 | 8.451 | 19,754 | -0.29(-3.33%) |
Feb 12, 2009 | 9.331 | 9.369 | 8.743 | 8.743 | 22,647 | -0.99(-10.18%) |
Feb 11, 2009 | 10.05 | 10.42 | 8.690 | 9.734 | 21,274 | -0.06(-0.60%) |
Feb 10, 2009 | 9.908 | 10.55 | 9.792 | 9.792 | 6,862 | -0.15(-1.47%) |
Feb 09, 2009 | 9.996 | 10.20 | 9.780 | 9.938 | 8,630 | -0.26(-2.57%) |
Feb 06, 2009 | 10.05 | 10.20 | 9.559 | 10.20 | 12,665 | +0.28(+2.85%) |
Feb 05, 2009 | 9.880 | 10.14 | 9.879 | 9.917 | 12,010 | +0.02(+0.24%) |
Feb 04, 2009 | 10.05 | 10.17 | 9.885 | 9.894 | 12,102 | -0.28(-2.72%) |
Feb 03, 2009 | 10.17 | 10.19 | 9.882 | 10.17 | 4,117 | +0.23(+2.32%) |
Feb 02, 2009 | 10.20 | 10.35 | 9.879 | 9.940 | 15,846 | -0.04(-0.41%) |
Jan 30, 2009 | 10.17 | 10.20 | 9.946 | 9.981 | 0 | -0.22(-2.11%) |
Jan 29, 2009 | 9.905 | 10.20 | 9.905 | 10.20 | 16,299 | +0.06(+0.55%) |
Jan 28, 2009 | 10.14 | 11.07 | 10.14 | 10.14 | 27,276 | -0.44(-4.19%) |
Jan 27, 2009 | 10.59 | 10.73 | 9.860 | 10.58 | 32,915 | +0.32(+3.17%) |
Jan 26, 2009 | 10.90 | 10.90 | 9.735 | 10.26 | 36,115 | -0.76(-6.90%) |
Jan 23, 2009 | 10.73 | 11.02 | 10.73 | 11.02 | 2,413 | +0.15(+1.33%) |
Jan 22, 2009 | 10.96 | 11.16 | 10.67 | 10.87 | 6,624 | -0.48(-4.21%) |
Jan 21, 2009 | 11.30 | 11.35 | 11.30 | 11.35 | 2,338 | +0.31(+2.83%) |
Jan 20, 2009 | 11.25 | 11.30 | 10.96 | 11.04 | 3,655 | -0.21(-1.88%) |
Jan 16, 2009 | 11.11 | 11.27 | 11.11 | 11.25 | 0 | +0.10(+0.94%) |
Jan 15, 2009 | 10.84 | 11.28 | 10.84 | 11.15 | 10,862 | -0.16(-1.44%) |
Jan 14, 2009 | 11.60 | 11.60 | 11.31 | 11.31 | 2,758 | -0.22(-1.89%) |
Jan 13, 2009 | 12.11 | 12.17 | 11.31 | 11.53 | 16,728 | -0.39(-3.28%) |
Jan 12, 2009 | 11.97 | 11.97 | 11.89 | 11.92 | 5,689 | +0.06(+0.49%) |
Jan 09, 2009 | 12.19 | 12.31 | 11.80 | 11.86 | 8,990 | -0.32(-2.62%) |
Jan 08, 2009 | 12.18 | 12.18 | 12.17 | 12.18 | 5,383 | +0.29(+2.44%) |
Jan 07, 2009 | 13.63 | 13.63 | 11.64 | 11.89 | 27,815 | -1.52(-11.33%) |
Jan 06, 2009 | 12.93 | 13.41 | 12.53 | 13.41 | 9,483 | +0.52(+4.01%) |
Jan 05, 2009 | 12.32 | 12.90 | 12.32 | 12.89 | 17,869 | +0.61(+4.97%) |
Jan 02, 2009 | 12.11 | 12.47 | 11.85 | 12.28 | 0 | +0.68(+5.91%) |
Jan 01, 2009 | 11.17 | 12.04 | 11.17 | 11.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.17 | 12.04 | 11.17 | 11.60 | 15,397 | +0.14(+1.21%) |
Dec 30, 2008 | 11.18 | 11.51 | 11.17 | 11.46 | 40,777 | +0.12(+1.05%) |
Dec 29, 2008 | 11.37 | 11.59 | 11.13 | 11.34 | 14,404 | +0.06(+0.51%) |
Dec 26, 2008 | 11.44 | 11.64 | 11.01 | 11.28 | 22,084 | -0.18(-1.60%) |
Dec 24, 2008 | 10.78 | 11.49 | 10.49 | 11.46 | 16,140 | +0.76(+7.06%) |
Dec 23, 2008 | 10.44 | 10.74 | 10.22 | 10.71 | 8,028 | -0.09(-0.85%) |
Dec 22, 2008 | 10.64 | 10.92 | 10.35 | 10.80 | 17,712 | +0.25(+2.34%) |
Dec 19, 2008 | 10.52 | 10.91 | 10.30 | 10.55 | 12,004 | -0.13(-1.21%) |
Dec 18, 2008 | 10.49 | 10.78 | 10.46 | 10.68 | 9,795 | +0.14(+1.36%) |
Dec 17, 2008 | 10.88 | 11.57 | 10.54 | 10.54 | 49,923 | -0.31(-2.89%) |
Dec 16, 2008 | 10.93 | 10.95 | 10.78 | 10.85 | 14,261 | -0.22(-1.95%) |
Dec 15, 2008 | 11.50 | 11.75 | 10.79 | 11.07 | 22,067 | -0.29(-2.56%) |
Dec 12, 2008 | 11.18 | 11.84 | 11.18 | 11.36 | 14,247 | -0.99(-8.04%) |
Dec 11, 2008 | 11.87 | 12.36 | 11.65 | 12.35 | 8,000 | +0.65(+5.56%) |
Dec 10, 2008 | 11.56 | 11.71 | 11.46 | 11.70 | 8,487 | +0.28(+2.42%) |
Dec 09, 2008 | 11.17 | 11.42 | 11.00 | 11.42 | 13,600 | -0.06(-0.54%) |
Dec 08, 2008 | 10.78 | 11.78 | 10.78 | 11.49 | 21,462 | +0.87(+8.21%) |
Dec 05, 2008 | 11.18 | 11.21 | 10.36 | 10.61 | 35,724 | -1.06(-9.06%) |
Dec 04, 2008 | 11.79 | 11.79 | 11.22 | 11.67 | 10,508 | -0.33(-2.75%) |
Dec 03, 2008 | 12.00 | 12.34 | 12.00 | 12.00 | 2,434 | -0.79(-6.18%) |
Dec 02, 2008 | 12.19 | 12.79 | 11.93 | 12.79 | 7,732 | +0.47(+3.78%) |