Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.14 | 14.23 | 12.97 | 13.31 | 314,657 | -0.92(-6.46%) |
Oct 29, 2009 | 14.65 | 14.68 | 14.02 | 14.23 | 210,236 | -0.21(-1.44%) |
Oct 28, 2009 | 15.08 | 15.32 | 14.34 | 14.44 | 186,506 | -0.62(-4.14%) |
Oct 27, 2009 | 15.15 | 15.27 | 14.85 | 15.06 | 169,528 | -0.01(-0.05%) |
Oct 26, 2009 | 15.40 | 16.11 | 14.85 | 15.07 | 219,928 | -0.36(-2.33%) |
Oct 23, 2009 | 15.55 | 15.60 | 15.32 | 15.43 | 157,685 | -0.89(-5.44%) |
Oct 22, 2009 | 15.73 | 16.51 | 15.46 | 16.31 | 133,075 | +0.48(+3.03%) |
Oct 21, 2009 | 15.98 | 16.95 | 15.79 | 15.83 | 214,027 | -0.17(-1.05%) |
Oct 20, 2009 | 15.63 | 16.03 | 15.58 | 16.00 | 150,267 | -0.30(-1.81%) |
Oct 19, 2009 | 16.05 | 16.56 | 15.98 | 16.30 | 142,380 | +0.39(+2.46%) |
Oct 16, 2009 | 16.23 | 16.24 | 15.50 | 15.91 | 248,358 | -0.44(-2.69%) |
Oct 15, 2009 | 15.78 | 16.38 | 15.71 | 16.35 | 260,525 | +0.38(+2.40%) |
Oct 14, 2009 | 16.22 | 16.24 | 15.67 | 15.96 | 225,171 | +0.08(+0.50%) |
Oct 13, 2009 | 15.99 | 15.99 | 15.30 | 15.88 | 166,069 | -0.18(-1.14%) |
Oct 12, 2009 | 16.14 | 16.25 | 15.83 | 16.07 | 69,830 | -0.01(-0.05%) |
Oct 09, 2009 | 15.79 | 16.15 | 15.75 | 16.07 | 93,436 | +0.22(+1.41%) |
Oct 08, 2009 | 16.07 | 16.18 | 15.79 | 15.85 | 219,172 | +0.05(+0.30%) |
Oct 07, 2009 | 15.58 | 16.03 | 15.58 | 15.80 | 83,927 | +0.10(+0.66%) |
Oct 06, 2009 | 15.14 | 16.02 | 15.14 | 15.70 | 128,584 | +0.58(+3.86%) |
Oct 05, 2009 | 14.71 | 15.16 | 14.50 | 15.12 | 148,175 | +0.47(+3.22%) |
Oct 02, 2009 | 14.82 | 15.06 | 13.97 | 14.64 | 260,030 | -0.18(-1.19%) |
Oct 01, 2009 | 15.38 | 15.38 | 14.81 | 14.82 | 165,234 | -0.68(-4.38%) |
Sep 30, 2009 | 15.94 | 15.94 | 15.02 | 15.50 | 257,137 | -0.39(-2.46%) |
Sep 29, 2009 | 16.18 | 16.38 | 15.63 | 15.89 | 225,419 | -0.32(-1.97%) |
Sep 28, 2009 | 15.75 | 16.46 | 15.41 | 16.21 | 114,668 | +0.53(+3.36%) |
Sep 25, 2009 | 15.63 | 15.90 | 15.27 | 15.68 | 199,566 | -0.05(-0.30%) |
Sep 24, 2009 | 16.15 | 16.18 | 15.40 | 15.73 | 322,325 | -0.37(-2.28%) |
Sep 23, 2009 | 15.81 | 16.34 | 15.64 | 16.10 | 243,093 | +0.27(+1.72%) |
Sep 22, 2009 | 15.91 | 16.32 | 15.79 | 15.83 | 108,889 | +0.12(+0.76%) |
Sep 21, 2009 | 15.62 | 15.79 | 15.50 | 15.71 | 170,725 | -0.22(-1.40%) |
Sep 18, 2009 | 16.39 | 16.59 | 15.89 | 15.93 | 344,275 | -0.47(-2.87%) |
Sep 17, 2009 | 16.19 | 16.51 | 16.11 | 16.40 | 254,708 | +0.25(+1.53%) |
Sep 16, 2009 | 15.71 | 16.31 | 15.67 | 16.15 | 228,324 | +0.58(+3.69%) |
Sep 15, 2009 | 15.48 | 15.63 | 15.12 | 15.58 | 173,405 | +0.11(+0.72%) |
Sep 14, 2009 | 15.61 | 15.61 | 14.86 | 15.47 | 390,160 | -0.34(-2.17%) |
Sep 11, 2009 | 15.28 | 15.89 | 15.28 | 15.81 | 245,972 | +0.53(+3.45%) |
Sep 10, 2009 | 14.46 | 15.30 | 14.46 | 15.28 | 272,689 | +0.82(+5.69%) |
Sep 09, 2009 | 13.92 | 14.67 | 13.80 | 14.46 | 253,512 | +0.52(+3.72%) |
Sep 08, 2009 | 13.77 | 14.16 | 13.77 | 13.94 | 198,576 | +0.22(+1.57%) |
Sep 04, 2009 | 13.13 | 13.75 | 12.81 | 13.73 | 171,217 | +0.66(+5.08%) |
Sep 03, 2009 | 13.18 | 13.18 | 12.78 | 13.06 | 223,323 | -0.01(-0.06%) |
Sep 02, 2009 | 13.32 | 13.43 | 12.94 | 13.07 | 281,184 | -0.33(-2.49%) |
Sep 01, 2009 | 13.50 | 14.28 | 13.28 | 13.40 | 299,894 | -0.23(-1.69%) |
Aug 31, 2009 | 13.96 | 14.01 | 13.36 | 13.63 | 344,448 | -0.52(-3.70%) |
Aug 28, 2009 | 14.21 | 14.33 | 13.93 | 14.16 | 192,358 | +0.13(+0.90%) |
Aug 27, 2009 | 14.05 | 14.55 | 13.56 | 14.03 | 213,397 | +0.03(+0.23%) |
Aug 26, 2009 | 14.04 | 14.21 | 13.55 | 14.00 | 371,437 | +0.02(+0.11%) |
Aug 25, 2009 | 13.92 | 14.05 | 13.77 | 13.98 | 331,814 | +0.26(+1.91%) |
Aug 24, 2009 | 13.62 | 13.88 | 13.47 | 13.72 | 438,287 | +0.27(+2.01%) |
Aug 21, 2009 | 12.87 | 13.67 | 12.87 | 13.45 | 366,745 | +0.59(+4.63%) |
Aug 20, 2009 | 12.78 | 12.86 | 12.30 | 12.86 | 299,445 | +0.00(+0.00%) |
Aug 19, 2009 | 12.85 | 12.95 | 12.49 | 12.86 | 252,935 | -0.11(-0.86%) |
Aug 18, 2009 | 11.90 | 13.11 | 11.90 | 12.97 | 382,232 | +1.21(+10.25%) |
Aug 17, 2009 | 11.60 | 11.99 | 11.40 | 11.76 | 389,682 | -0.29(-2.37%) |
Aug 14, 2009 | 12.00 | 12.06 | 11.30 | 12.05 | 347,842 | +0.06(+0.53%) |
Aug 13, 2009 | 12.09 | 12.36 | 11.43 | 11.98 | 217,277 | -0.06(-0.53%) |
Aug 12, 2009 | 11.83 | 12.41 | 11.71 | 12.05 | 219,174 | +0.27(+2.29%) |
Aug 11, 2009 | 11.71 | 11.86 | 11.37 | 11.78 | 260,935 | +0.10(+0.81%) |
Aug 10, 2009 | 11.88 | 11.99 | 11.52 | 11.68 | 160,276 | -0.37(-3.09%) |
Aug 07, 2009 | 11.43 | 12.29 | 11.29 | 12.06 | 263,730 | +0.84(+7.50%) |
Aug 06, 2009 | 11.58 | 11.75 | 11.14 | 11.21 | 330,030 | -0.28(-2.42%) |
Aug 05, 2009 | 12.25 | 12.37 | 11.43 | 11.49 | 462,875 | -0.48(-4.04%) |
Aug 04, 2009 | 11.38 | 12.63 | 11.25 | 11.98 | 447,910 | +0.56(+4.86%) |
Aug 03, 2009 | 10.94 | 11.48 | 10.90 | 11.42 | 448,653 | +0.52(+4.80%) |
Jul 31, 2009 | 10.84 | 11.38 | 10.84 | 10.90 | 506,354 | -0.02(-0.22%) |
Jul 30, 2009 | 11.29 | 11.55 | 10.86 | 10.92 | 457,354 | -0.22(-1.99%) |
Jul 29, 2009 | 11.69 | 11.80 | 10.94 | 11.14 | 310,537 | -0.69(-5.83%) |
Jul 28, 2009 | 11.90 | 11.97 | 11.73 | 11.83 | 221,082 | +0.02(+0.20%) |
Jul 27, 2009 | 11.69 | 11.98 | 11.61 | 11.81 | 260,793 | +0.10(+0.88%) |
Jul 24, 2009 | 11.65 | 11.83 | 11.03 | 11.71 | 1,018 | +0.06(+0.55%) |
Jul 23, 2009 | 10.94 | 11.67 | 10.71 | 11.64 | 300,331 | +0.64(+5.84%) |
Jul 22, 2009 | 10.91 | 11.10 | 10.67 | 11.00 | 159,246 | -0.03(-0.29%) |
Jul 21, 2009 | 10.86 | 11.19 | 10.76 | 11.03 | 393,478 | +0.21(+1.90%) |
Jul 20, 2009 | 10.33 | 10.86 | 10.32 | 10.83 | 184,565 | +0.47(+4.52%) |
Jul 17, 2009 | 10.10 | 10.52 | 10.04 | 10.36 | 330,304 | +0.30(+3.00%) |
Jul 16, 2009 | 9.525 | 10.14 | 9.525 | 10.06 | 178,544 | +0.47(+4.88%) |
Jul 15, 2009 | 9.041 | 9.620 | 9.010 | 9.589 | 226,239 | +0.68(+7.66%) |
Jul 14, 2009 | 8.645 | 8.946 | 8.478 | 8.907 | 239,145 | +0.29(+3.31%) |
Jul 13, 2009 | 8.296 | 8.661 | 8.296 | 8.621 | 311,335 | +0.41(+5.02%) |
Jul 10, 2009 | 7.899 | 8.351 | 7.876 | 8.209 | 208,101 | +0.24(+2.99%) |
Jul 09, 2009 | 8.090 | 8.153 | 7.931 | 7.971 | 219,488 | -0.08(-0.99%) |
Jul 08, 2009 | 8.169 | 8.264 | 7.868 | 8.050 | 348,247 | -0.10(-1.17%) |
Jul 07, 2009 | 8.328 | 8.383 | 8.074 | 8.145 | 347,096 | -0.15(-1.82%) |
Jul 06, 2009 | 8.708 | 8.708 | 8.121 | 8.296 | 364,289 | -0.43(-4.91%) |
Jul 02, 2009 | 9.073 | 9.073 | 8.573 | 8.724 | 288,772 | -0.57(-6.14%) |
Jul 01, 2009 | 9.073 | 9.509 | 8.796 | 9.295 | 279,575 | +0.27(+2.99%) |
Jun 30, 2009 | 9.089 | 9.351 | 8.899 | 9.026 | 233,375 | +0.01(+0.09%) |
Jun 29, 2009 | 8.851 | 9.160 | 8.724 | 9.018 | 325,057 | +0.21(+2.43%) |
Jun 26, 2009 | 8.597 | 8.907 | 8.558 | 8.803 | 659,915 | +0.17(+1.93%) |
Jun 25, 2009 | 8.716 | 8.835 | 8.589 | 8.637 | 238,326 | +0.34(+4.11%) |
Jun 24, 2009 | 8.232 | 8.534 | 7.955 | 8.296 | 273,219 | +0.16(+1.95%) |
Jun 23, 2009 | 8.423 | 8.566 | 8.113 | 8.137 | 252,399 | -0.31(-3.66%) |
Jun 22, 2009 | 9.327 | 9.374 | 8.415 | 8.447 | 216,437 | -0.98(-10.43%) |
Jun 19, 2009 | 9.517 | 9.597 | 9.311 | 9.430 | 242,712 | -0.07(-0.75%) |
Jun 18, 2009 | 9.581 | 9.644 | 9.176 | 9.501 | 184,079 | -0.14(-1.48%) |
Jun 17, 2009 | 9.834 | 9.969 | 9.501 | 9.644 | 185,679 | -0.14(-1.46%) |
Jun 16, 2009 | 10.54 | 10.71 | 9.636 | 9.787 | 242,169 | -0.69(-6.59%) |
Jun 15, 2009 | 10.56 | 10.56 | 10.09 | 10.48 | 236,143 | -0.36(-3.36%) |
Jun 12, 2009 | 10.83 | 10.87 | 10.50 | 10.84 | 144,054 | -0.07(-0.65%) |
Jun 11, 2009 | 11.06 | 11.27 | 10.87 | 10.91 | 330,404 | -0.07(-0.65%) |
Jun 10, 2009 | 11.10 | 11.24 | 10.68 | 10.98 | 396,379 | -0.07(-0.65%) |
Jun 09, 2009 | 11.06 | 11.19 | 10.96 | 11.06 | 110,945 | +0.04(+0.36%) |
Jun 08, 2009 | 11.29 | 11.29 | 10.94 | 11.02 | 203,090 | -0.36(-3.21%) |
Jun 05, 2009 | 11.26 | 11.67 | 11.02 | 11.38 | 226,477 | +0.17(+1.56%) |
Jun 04, 2009 | 11.02 | 11.24 | 10.73 | 11.21 | 215,687 | +0.13(+1.22%) |
Jun 03, 2009 | 11.56 | 11.77 | 10.83 | 11.07 | 260,034 | -0.58(-4.97%) |
Jun 02, 2009 | 11.21 | 11.74 | 11.16 | 11.65 | 457,122 | +0.33(+2.87%) |
Jun 01, 2009 | 10.83 | 11.38 | 10.43 | 11.33 | 420,138 | +0.74(+6.97%) |
May 29, 2009 | 10.43 | 10.86 | 10.25 | 10.59 | 549,331 | +0.21(+1.99%) |
May 28, 2009 | 9.731 | 10.56 | 9.676 | 10.38 | 595,035 | +0.62(+6.34%) |
May 27, 2009 | 10.14 | 10.35 | 9.509 | 9.763 | 583,600 | -0.41(-4.05%) |
May 26, 2009 | 8.272 | 10.30 | 8.264 | 10.18 | 924,015 | +1.93(+23.37%) |
May 22, 2009 | 7.764 | 8.439 | 7.558 | 8.248 | 461,160 | +0.55(+7.11%) |
May 21, 2009 | 7.717 | 7.717 | 7.297 | 7.701 | 246,609 | -0.10(-1.22%) |
May 20, 2009 | 7.876 | 8.447 | 7.749 | 7.796 | 216,427 | -0.04(-0.51%) |
May 19, 2009 | 7.741 | 8.074 | 7.566 | 7.836 | 214,597 | +0.03(+0.41%) |
May 18, 2009 | 7.059 | 7.891 | 7.059 | 7.804 | 396,478 | +0.71(+9.94%) |
May 15, 2009 | 7.368 | 7.471 | 7.003 | 7.098 | 298,420 | -0.33(-4.38%) |
May 14, 2009 | 7.384 | 7.590 | 7.027 | 7.423 | 387,214 | +0.09(+1.19%) |
May 13, 2009 | 7.994 | 7.994 | 7.304 | 7.336 | 450,480 | -0.82(-10.11%) |
May 12, 2009 | 8.280 | 8.423 | 8.034 | 8.161 | 306,210 | -0.09(-1.06%) |
May 11, 2009 | 8.320 | 8.415 | 8.010 | 8.248 | 362,896 | -0.29(-3.35%) |
May 08, 2009 | 8.106 | 8.597 | 7.860 | 8.534 | 512,221 | +0.67(+8.52%) |
May 07, 2009 | 8.534 | 8.756 | 7.757 | 7.864 | 585,243 | -0.57(-6.73%) |
May 06, 2009 | 8.843 | 9.002 | 8.375 | 8.431 | 759,374 | -0.35(-3.97%) |
May 05, 2009 | 7.487 | 9.597 | 7.487 | 8.780 | 843,116 | +0.71(+8.74%) |
May 04, 2009 | 7.804 | 8.074 | 7.709 | 8.074 | 367,913 | +0.44(+5.71%) |
May 01, 2009 | 7.376 | 7.780 | 7.376 | 7.638 | 347,052 | +0.28(+3.77%) |
Apr 30, 2009 | 7.812 | 8.201 | 7.328 | 7.360 | 330,692 | -0.43(-5.50%) |
Apr 29, 2009 | 7.423 | 7.955 | 7.352 | 7.788 | 348,780 | +0.41(+5.59%) |
Apr 28, 2009 | 7.130 | 7.534 | 6.995 | 7.376 | 309,343 | +0.18(+2.54%) |
Apr 27, 2009 | 7.392 | 7.661 | 7.114 | 7.193 | 295,395 | -0.46(-6.01%) |
Apr 24, 2009 | 7.297 | 7.757 | 7.249 | 7.653 | 393,280 | +0.40(+5.58%) |
Apr 23, 2009 | 7.431 | 7.653 | 7.074 | 7.249 | 351,837 | -0.19(-2.56%) |
Apr 22, 2009 | 7.289 | 7.757 | 7.249 | 7.439 | 294,393 | +0.02(+0.21%) |
Apr 21, 2009 | 6.821 | 7.447 | 6.710 | 7.423 | 260,643 | +0.56(+8.21%) |
Apr 20, 2009 | 7.376 | 7.392 | 6.733 | 6.860 | 285,042 | -0.69(-9.14%) |
Apr 17, 2009 | 7.717 | 7.860 | 7.511 | 7.550 | 314,357 | -0.17(-2.16%) |
Apr 16, 2009 | 7.780 | 7.844 | 7.511 | 7.717 | 278,648 | +0.07(+0.93%) |
Apr 15, 2009 | 7.043 | 7.693 | 6.987 | 7.646 | 327,470 | +0.61(+8.68%) |
Apr 14, 2009 | 6.963 | 7.368 | 6.868 | 7.035 | 316,583 | +0.02(+0.23%) |
Apr 13, 2009 | 6.852 | 7.170 | 6.741 | 7.019 | 318,356 | +0.09(+1.26%) |
Apr 09, 2009 | 6.535 | 7.082 | 6.170 | 6.932 | 697,124 | +0.63(+9.94%) |
Apr 08, 2009 | 6.488 | 6.591 | 6.115 | 6.305 | 294,611 | -0.16(-2.45%) |
Apr 07, 2009 | 6.860 | 6.987 | 6.281 | 6.464 | 497,068 | -0.66(-9.24%) |
Apr 06, 2009 | 7.416 | 7.519 | 7.019 | 7.122 | 629,383 | -0.38(-5.07%) |
Apr 03, 2009 | 7.257 | 7.606 | 7.170 | 7.503 | 292,501 | +0.13(+1.83%) |
Apr 02, 2009 | 7.336 | 7.495 | 7.186 | 7.368 | 478,375 | +0.18(+2.54%) |
Apr 01, 2009 | 7.154 | 7.384 | 6.971 | 7.186 | 345,431 | +0.01(+0.11%) |
Mar 31, 2009 | 7.067 | 7.439 | 6.979 | 7.178 | 356,636 | +0.13(+1.80%) |
Mar 30, 2009 | 6.948 | 7.201 | 6.773 | 7.051 | 536,452 | -0.28(-3.79%) |
Mar 26, 2009 | 6.622 | 7.479 | 6.503 | 7.328 | 326,580 | +0.71(+10.66%) |
Mar 25, 2009 | 6.440 | 6.749 | 6.329 | 6.622 | 406,509 | +0.26(+4.11%) |
Mar 24, 2009 | 6.273 | 6.503 | 6.218 | 6.361 | 645,297 | +0.03(+0.50%) |
Mar 23, 2009 | 6.154 | 6.353 | 6.099 | 6.329 | 485,834 | +0.31(+5.14%) |
Mar 20, 2009 | 5.948 | 6.559 | 5.948 | 6.020 | 752,401 | +0.23(+3.97%) |
Mar 19, 2009 | 5.758 | 5.837 | 5.607 | 5.790 | 398,641 | +0.18(+3.25%) |
Mar 18, 2009 | 5.266 | 5.940 | 5.258 | 5.607 | 618,897 | +0.37(+7.12%) |
Mar 17, 2009 | 4.981 | 5.330 | 4.941 | 5.234 | 426,373 | +0.21(+4.27%) |
Mar 16, 2009 | 4.838 | 5.480 | 4.790 | 5.020 | 428,904 | +0.20(+4.11%) |
Mar 13, 2009 | 4.529 | 4.886 | 4.497 | 4.822 | 0 | +0.25(+5.56%) |
Mar 12, 2009 | 4.156 | 4.584 | 4.005 | 4.568 | 488,636 | +0.53(+13.16%) |
Mar 11, 2009 | 3.990 | 4.107 | 3.874 | 4.037 | 628,524 | +0.12(+3.17%) |
Mar 10, 2009 | 3.967 | 4.091 | 3.766 | 3.913 | 870,916 | -0.01(-0.20%) |
Mar 09, 2009 | 3.952 | 4.029 | 3.812 | 3.921 | 605,422 | -0.07(-1.75%) |
Mar 06, 2009 | 4.711 | 4.711 | 3.882 | 3.990 | 0 | -0.67(-14.45%) |
Mar 05, 2009 | 5.083 | 5.098 | 4.657 | 4.665 | 259,310 | -0.48(-9.34%) |
Mar 04, 2009 | 5.509 | 5.594 | 5.129 | 5.145 | 603,986 | -0.94(-15.41%) |
Mar 02, 2009 | 6.563 | 6.741 | 6.075 | 6.082 | 343,657 | -0.58(-8.72%) |
Feb 27, 2009 | 6.772 | 6.950 | 6.648 | 6.664 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 6.834 | 7.020 | 6.749 | 6.881 | 292,219 | +0.09(+1.37%) |
Feb 25, 2009 | 7.098 | 7.098 | 6.733 | 6.788 | 369,288 | -0.35(-4.89%) |
Feb 24, 2009 | 7.291 | 7.392 | 6.919 | 7.136 | 543,964 | -0.02(-0.32%) |
Feb 23, 2009 | 7.539 | 7.803 | 7.136 | 7.159 | 267,783 | -0.33(-4.45%) |
Feb 20, 2009 | 7.462 | 7.725 | 7.369 | 7.493 | 0 | -0.16(-2.13%) |
Feb 19, 2009 | 8.051 | 8.051 | 7.562 | 7.655 | 296,385 | -0.20(-2.56%) |
Feb 18, 2009 | 7.485 | 8.097 | 7.454 | 7.857 | 505,025 | +0.43(+5.85%) |
Feb 17, 2009 | 7.725 | 7.818 | 7.369 | 7.423 | 265,494 | -0.53(-6.63%) |
Feb 13, 2009 | 8.159 | 8.221 | 7.896 | 7.950 | 0 | -0.18(-2.19%) |
Feb 12, 2009 | 7.958 | 8.151 | 7.764 | 8.128 | 294,692 | +0.05(+0.58%) |
Feb 11, 2009 | 7.880 | 8.144 | 7.826 | 8.082 | 327,024 | +0.22(+2.86%) |
Feb 10, 2009 | 8.283 | 8.407 | 7.748 | 7.857 | 692,064 | -0.45(-5.41%) |
Feb 09, 2009 | 8.337 | 8.411 | 8.167 | 8.306 | 505,908 | -0.09(-1.02%) |
Feb 06, 2009 | 7.911 | 8.453 | 7.903 | 8.391 | 0 | +0.46(+5.76%) |
Feb 05, 2009 | 7.725 | 8.151 | 7.725 | 7.934 | 294,026 | +0.19(+2.40%) |
Feb 04, 2009 | 7.872 | 8.035 | 7.648 | 7.748 | 231,900 | -0.12(-1.57%) |
Feb 03, 2009 | 8.058 | 8.058 | 7.717 | 7.872 | 330,845 | -0.09(-1.07%) |
Feb 02, 2009 | 7.710 | 7.973 | 7.710 | 7.958 | 281,151 | +0.20(+2.60%) |
Jan 30, 2009 | 8.074 | 8.097 | 7.733 | 7.756 | 0 | -0.27(-3.38%) |
Jan 29, 2009 | 7.934 | 8.159 | 7.686 | 8.027 | 440,498 | +0.07(+0.88%) |
Jan 28, 2009 | 8.283 | 8.283 | 7.671 | 7.958 | 752,393 | -0.05(-0.68%) |
Jan 27, 2009 | 8.012 | 8.120 | 7.686 | 8.012 | 819,103 | +0.09(+1.08%) |
Jan 26, 2009 | 7.872 | 7.973 | 7.446 | 7.927 | 917,526 | +0.17(+2.20%) |
Jan 23, 2009 | 8.043 | 8.128 | 7.694 | 7.756 | 0 | -0.51(-6.19%) |
Jan 22, 2009 | 8.438 | 8.539 | 8.035 | 8.268 | 610,289 | -0.35(-4.05%) |
Jan 21, 2009 | 8.120 | 8.670 | 8.082 | 8.616 | 755,509 | +0.50(+6.21%) |
Jan 20, 2009 | 8.818 | 8.818 | 8.074 | 8.113 | 726,501 | -0.71(-8.08%) |
Jan 16, 2009 | 9.190 | 9.190 | 8.399 | 8.825 | 0 | -0.22(-2.48%) |
Jan 15, 2009 | 9.066 | 9.120 | 8.531 | 9.050 | 279,318 | +0.00(+0.00%) |
Jan 14, 2009 | 9.391 | 9.391 | 8.942 | 9.050 | 259,917 | -0.54(-5.65%) |
Jan 13, 2009 | 9.840 | 9.964 | 9.430 | 9.592 | 306,684 | -0.37(-3.73%) |
Jan 12, 2009 | 10.22 | 10.22 | 9.871 | 9.964 | 205,264 | -0.33(-3.16%) |
Jan 09, 2009 | 10.58 | 10.58 | 10.17 | 10.29 | 312,251 | -0.34(-3.21%) |
Jan 08, 2009 | 10.51 | 10.63 | 10.27 | 10.63 | 257,999 | +0.13(+1.25%) |
Jan 07, 2009 | 10.40 | 10.58 | 10.31 | 10.50 | 520,863 | -0.12(-1.09%) |
Jan 06, 2009 | 10.18 | 10.79 | 10.14 | 10.62 | 234,771 | +0.40(+3.87%) |
Jan 05, 2009 | 10.31 | 10.33 | 9.910 | 10.22 | 238,324 | -0.04(-0.38%) |
Jan 02, 2009 | 10.03 | 10.34 | 9.794 | 10.26 | 0 | +0.31(+3.12%) |
Jan 01, 2009 | 9.538 | 10.07 | 9.422 | 9.949 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.538 | 10.07 | 9.422 | 9.949 | 323,600 | +0.46(+4.90%) |
Dec 30, 2008 | 9.530 | 9.647 | 9.329 | 9.484 | 562,644 | +0.09(+0.99%) |
Dec 29, 2008 | 9.928 | 9.951 | 9.322 | 9.391 | 167,466 | -0.55(-5.56%) |
Dec 26, 2008 | 9.928 | 10.00 | 9.660 | 9.943 | 0 | +0.07(+0.70%) |
Dec 24, 2008 | 9.867 | 9.982 | 9.759 | 9.874 | 122,604 | -0.01(-0.08%) |
Dec 23, 2008 | 10.18 | 10.34 | 9.775 | 9.882 | 265,192 | -0.23(-2.28%) |
Dec 22, 2008 | 10.37 | 10.48 | 9.713 | 10.11 | 214,081 | -0.44(-4.15%) |
Dec 19, 2008 | 10.63 | 10.67 | 10.33 | 10.55 | 541,844 | +0.19(+1.85%) |
Dec 18, 2008 | 10.66 | 10.79 | 10.25 | 10.36 | 294,050 | -0.35(-3.30%) |
Dec 17, 2008 | 10.57 | 10.87 | 10.50 | 10.71 | 304,877 | -0.05(-0.43%) |
Dec 16, 2008 | 10.10 | 10.78 | 10.05 | 10.76 | 262,722 | +0.72(+7.19%) |
Dec 15, 2008 | 10.25 | 10.47 | 9.767 | 10.04 | 204,586 | -0.22(-2.17%) |
Dec 12, 2008 | 9.590 | 10.32 | 9.437 | 10.26 | 0 | +0.45(+4.62%) |
Dec 11, 2008 | 10.50 | 10.61 | 9.598 | 9.805 | 203,010 | -0.80(-7.52%) |
Dec 10, 2008 | 10.56 | 10.85 | 10.40 | 10.60 | 209,801 | +0.24(+2.29%) |
Dec 09, 2008 | 10.77 | 11.02 | 10.23 | 10.37 | 360,330 | -0.51(-4.73%) |
Dec 08, 2008 | 10.66 | 10.95 | 10.61 | 10.88 | 559,151 | +0.51(+4.88%) |
Dec 05, 2008 | 10.27 | 10.39 | 9.713 | 10.37 | 0 | -0.04(-0.37%) |
Dec 04, 2008 | 10.84 | 11.32 | 10.10 | 10.41 | 397,165 | -0.57(-5.17%) |
Dec 03, 2008 | 10.63 | 11.33 | 10.04 | 10.98 | 319,099 | +0.57(+5.45%) |
Dec 02, 2008 | 9.989 | 10.43 | 9.583 | 10.41 | 323,216 | +0.64(+6.51%) |
Dec 01, 2008 | 11.47 | 11.47 | 9.736 | 9.775 | 350,027 | -2.03(-17.16%) |
Nov 28, 2008 | 11.17 | 11.80 | 10.94 | 11.80 | 110,459 | +0.45(+3.92%) |
Nov 26, 2008 | 9.966 | 11.38 | 9.874 | 11.36 | 360,175 | +1.25(+12.38%) |
Nov 25, 2008 | 10.34 | 10.36 | 9.514 | 10.10 | 298,002 | -0.04(-0.38%) |
Nov 24, 2008 | 9.284 | 10.37 | 9.207 | 10.14 | 327,407 | +1.03(+11.28%) |
Nov 21, 2008 | 8.908 | 9.115 | 8.094 | 9.115 | 397,822 | +0.37(+4.21%) |
Nov 20, 2008 | 9.383 | 9.706 | 8.747 | 8.747 | 307,863 | -0.76(-7.99%) |
Nov 19, 2008 | 10.26 | 10.37 | 9.391 | 9.506 | 338,095 | -0.79(-7.68%) |
Nov 18, 2008 | 10.09 | 10.47 | 9.989 | 10.30 | 378,695 | +0.20(+1.98%) |
Nov 17, 2008 | 10.03 | 10.47 | 9.974 | 10.10 | 297,897 | -0.05(-0.53%) |
Nov 14, 2008 | 10.53 | 11.06 | 10.07 | 10.15 | 0 | -1.07(-9.51%) |
Nov 13, 2008 | 10.10 | 11.22 | 9.629 | 11.22 | 344,193 | +1.18(+11.77%) |
Nov 12, 2008 | 10.83 | 10.95 | 9.989 | 10.04 | 453,030 | -1.19(-10.59%) |
Nov 11, 2008 | 10.67 | 11.39 | 10.40 | 11.22 | 523,268 | +0.40(+3.69%) |
Nov 10, 2008 | 12.31 | 12.31 | 10.70 | 10.83 | 314,883 | -1.27(-10.53%) |
Nov 07, 2008 | 12.02 | 12.26 | 11.78 | 12.10 | 0 | +0.18(+1.55%) |
Nov 06, 2008 | 12.09 | 12.45 | 11.88 | 11.92 | 428,759 | -0.27(-2.20%) |
Nov 05, 2008 | 12.05 | 12.61 | 12.03 | 12.18 | 657,689 | -0.03(-0.25%) |
Nov 04, 2008 | 11.26 | 12.77 | 11.26 | 12.21 | 668,306 | +1.20(+10.86%) |