Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.63 | 12.63 | 12.31 | 12.42 | 8,448 | -0.14(-1.13%) |
Nov 27, 2009 | 12.68 | 12.68 | 12.28 | 12.56 | 11,196 | -0.38(-2.93%) |
Nov 25, 2009 | 13.14 | 13.14 | 12.79 | 12.94 | 8,438 | -0.18(-1.34%) |
Nov 24, 2009 | 13.18 | 13.45 | 12.58 | 13.11 | 14,399 | -0.20(-1.49%) |
Nov 23, 2009 | 12.77 | 13.34 | 12.73 | 13.31 | 29,943 | +0.63(+4.97%) |
Nov 20, 2009 | 12.45 | 12.73 | 12.45 | 12.68 | 18,911 | +0.17(+1.34%) |
Nov 19, 2009 | 12.91 | 12.91 | 12.46 | 12.52 | 15,495 | -0.29(-2.26%) |
Nov 18, 2009 | 12.71 | 13.16 | 12.71 | 12.80 | 22,315 | +0.22(+1.72%) |
Nov 17, 2009 | 12.21 | 12.88 | 12.21 | 12.59 | 24,026 | +0.32(+2.60%) |
Nov 16, 2009 | 11.75 | 12.27 | 11.75 | 12.27 | 54,765 | +0.51(+4.36%) |
Nov 13, 2009 | 12.21 | 12.15 | 11.76 | 11.76 | 7,824 | -0.46(-3.74%) |
Nov 12, 2009 | 11.94 | 12.34 | 11.70 | 12.21 | 55,851 | +0.40(+3.43%) |
Nov 11, 2009 | 11.41 | 11.92 | 11.35 | 11.81 | 29,920 | +0.46(+4.05%) |
Nov 10, 2009 | 11.44 | 11.54 | 11.31 | 11.35 | 10,204 | -0.09(-0.76%) |
Nov 09, 2009 | 11.37 | 11.44 | 11.37 | 11.44 | 1,630 | -0.04(-0.31%) |
Nov 06, 2009 | 11.50 | 11.50 | 11.45 | 11.47 | 6,194 | +0.03(+0.30%) |
Nov 05, 2009 | 11.48 | 11.48 | 11.30 | 11.44 | 25,907 | +0.12(+1.05%) |
Nov 04, 2009 | 11.04 | 11.34 | 11.04 | 11.32 | 11,817 | +0.20(+1.79%) |
Nov 03, 2009 | 11.30 | 11.56 | 11.05 | 11.12 | 35,039 | +0.03(+0.28%) |
Nov 02, 2009 | 11.15 | 11.45 | 11.07 | 11.09 | 27,384 | +0.05(+0.42%) |
Oct 30, 2009 | 11.05 | 11.18 | 11.04 | 11.04 | 15,648 | +0.00(+0.00%) |
Oct 29, 2009 | 10.90 | 11.35 | 10.89 | 11.04 | 11,882 | +0.06(+0.56%) |
Oct 28, 2009 | 11.35 | 11.55 | 10.89 | 10.98 | 10,220 | -0.28(-2.47%) |
Oct 27, 2009 | 11.18 | 11.31 | 11.02 | 11.26 | 13,126 | +0.21(+1.93%) |
Oct 26, 2009 | 11.05 | 11.15 | 11.05 | 11.05 | 10,999 | +0.08(+0.69%) |
Oct 23, 2009 | 10.83 | 10.97 | 10.83 | 10.97 | 13,631 | +0.18(+1.69%) |
Oct 22, 2009 | 10.81 | 10.82 | 10.51 | 10.79 | 24,539 | -0.03(-0.28%) |
Oct 21, 2009 | 10.92 | 11.08 | 10.81 | 10.82 | 47,041 | -0.09(-0.84%) |
Oct 20, 2009 | 11.00 | 11.15 | 10.91 | 10.91 | 11,528 | -0.04(-0.36%) |
Oct 19, 2009 | 10.75 | 11.23 | 10.75 | 10.95 | 12,486 | -0.07(-0.66%) |
Oct 16, 2009 | 10.97 | 11.23 | 10.83 | 11.02 | 12,368 | -0.13(-1.17%) |
Oct 15, 2009 | 11.34 | 11.43 | 11.01 | 11.15 | 56,954 | -0.01(-0.11%) |
Oct 14, 2009 | 11.20 | 11.23 | 10.93 | 11.17 | 29,232 | +0.05(+0.41%) |
Oct 13, 2009 | 10.66 | 11.12 | 10.59 | 11.12 | 23,161 | +0.30(+2.79%) |
Oct 12, 2009 | 10.06 | 10.82 | 9.907 | 10.82 | 21,175 | +0.60(+5.85%) |
Oct 09, 2009 | 10.18 | 10.36 | 10.17 | 10.22 | 2,943 | +0.09(+0.86%) |
Oct 08, 2009 | 9.892 | 10.21 | 9.828 | 10.13 | 6,645 | +0.08(+0.76%) |
Oct 07, 2009 | 10.51 | 10.65 | 10.06 | 10.06 | 15,882 | -0.34(-3.28%) |
Oct 06, 2009 | 10.36 | 10.67 | 10.36 | 10.40 | 6,179 | +0.13(+1.26%) |
Oct 05, 2009 | 9.794 | 10.27 | 9.794 | 10.27 | 5,975 | +0.13(+1.33%) |
Oct 02, 2009 | 10.06 | 10.42 | 10.06 | 10.13 | 2,953 | -0.15(-1.49%) |
Oct 01, 2009 | 10.35 | 10.59 | 10.29 | 10.29 | 6,458 | -0.06(-0.58%) |
Sep 30, 2009 | 9.910 | 10.35 | 9.812 | 10.35 | 34,147 | +0.58(+5.96%) |
Sep 29, 2009 | 9.751 | 9.934 | 9.721 | 9.764 | 17,868 | +0.01(+0.13%) |
Sep 28, 2009 | 9.294 | 9.873 | 9.005 | 9.751 | 47,238 | +0.16(+1.65%) |
Sep 25, 2009 | 10.13 | 10.13 | 9.322 | 9.594 | 58,034 | -0.66(-6.41%) |
Sep 24, 2009 | 10.30 | 10.30 | 10.01 | 10.25 | 7,577 | -0.05(-0.47%) |
Sep 23, 2009 | 10.68 | 10.89 | 10.30 | 10.30 | 35,611 | -0.44(-4.12%) |
Sep 22, 2009 | 10.56 | 10.89 | 10.55 | 10.74 | 29,749 | +0.48(+4.66%) |
Sep 21, 2009 | 10.13 | 10.61 | 10.13 | 10.26 | 13,934 | +0.12(+1.14%) |
Sep 18, 2009 | 10.30 | 10.30 | 10.01 | 10.15 | 16,308 | -0.25(-2.45%) |
Sep 17, 2009 | 10.30 | 10.54 | 10.30 | 10.40 | 11,781 | -0.03(-0.29%) |
Sep 16, 2009 | 10.54 | 10.58 | 10.31 | 10.43 | 10,518 | +0.15(+1.50%) |
Sep 15, 2009 | 9.720 | 10.60 | 9.705 | 10.28 | 33,699 | -0.05(-0.46%) |
Sep 14, 2009 | 10.49 | 10.52 | 9.859 | 10.33 | 39,829 | -0.17(-1.59%) |
Sep 11, 2009 | 10.46 | 10.68 | 10.46 | 10.49 | 24,786 | +0.03(+0.29%) |
Sep 10, 2009 | 10.36 | 10.48 | 10.07 | 10.46 | 32,103 | +0.32(+3.14%) |
Sep 09, 2009 | 10.09 | 10.53 | 10.09 | 10.14 | 79,388 | +0.03(+0.27%) |
Sep 08, 2009 | 8.825 | 10.46 | 8.777 | 10.12 | 71,817 | +1.34(+15.27%) |
Sep 04, 2009 | 8.355 | 8.780 | 8.322 | 8.777 | 32,598 | +0.57(+6.91%) |
Sep 03, 2009 | 8.082 | 8.340 | 8.082 | 8.209 | 8,045 | +0.19(+2.34%) |
Sep 02, 2009 | 8.128 | 8.461 | 7.885 | 8.021 | 18,782 | -0.10(-1.27%) |
Sep 01, 2009 | 8.953 | 9.244 | 8.125 | 8.125 | 33,096 | -0.79(-8.88%) |
Aug 31, 2009 | 8.476 | 9.098 | 8.476 | 8.916 | 44,534 | +0.44(+5.19%) |
Aug 28, 2009 | 8.337 | 8.513 | 8.294 | 8.476 | 37,244 | +0.21(+2.57%) |
Aug 27, 2009 | 8.037 | 8.264 | 8.037 | 8.264 | 21,011 | +0.28(+3.44%) |
Aug 26, 2009 | 7.618 | 7.998 | 7.618 | 7.989 | 102,914 | +0.15(+1.92%) |
Aug 25, 2009 | 7.775 | 7.838 | 7.584 | 7.838 | 22,711 | +0.18(+2.36%) |
Aug 24, 2009 | 7.567 | 7.682 | 7.492 | 7.657 | 42,853 | +0.24(+3.25%) |
Aug 21, 2009 | 7.486 | 7.899 | 7.416 | 7.416 | 43,652 | -0.08(-1.01%) |
Aug 20, 2009 | 7.353 | 7.492 | 7.327 | 7.492 | 11,294 | +0.15(+2.05%) |
Aug 19, 2009 | 7.383 | 7.386 | 7.311 | 7.341 | 6,385 | -0.03(-0.38%) |
Aug 18, 2009 | 7.311 | 7.386 | 7.311 | 7.369 | 8,959 | +0.13(+1.84%) |
Aug 17, 2009 | 7.305 | 7.311 | 7.160 | 7.235 | 13,517 | -0.26(-3.42%) |
Aug 14, 2009 | 7.492 | 7.492 | 7.262 | 7.492 | 14,064 | +0.02(+0.20%) |
Aug 13, 2009 | 7.477 | 7.477 | 7.389 | 7.477 | 23,949 | +0.06(+0.81%) |
Aug 12, 2009 | 7.492 | 7.537 | 7.416 | 7.416 | 26,685 | -0.02(-0.32%) |
Aug 11, 2009 | 7.416 | 7.537 | 7.383 | 7.440 | 32,331 | +0.01(+0.10%) |
Aug 10, 2009 | 7.615 | 7.736 | 7.386 | 7.433 | 26,257 | -0.00(-0.04%) |
Aug 07, 2009 | 7.386 | 7.637 | 7.380 | 7.436 | 39,174 | +0.05(+0.67%) |
Aug 06, 2009 | 7.431 | 7.431 | 7.145 | 7.386 | 39,091 | +0.00(+0.00%) |
Aug 05, 2009 | 7.540 | 7.540 | 7.341 | 7.386 | 78,833 | -0.21(-2.75%) |
Aug 04, 2009 | 7.805 | 7.805 | 7.431 | 7.595 | 35,310 | +0.08(+1.02%) |
Aug 03, 2009 | 7.347 | 7.522 | 7.302 | 7.519 | 68,125 | +0.32(+4.44%) |
Jul 31, 2009 | 7.250 | 7.293 | 7.196 | 7.199 | 20,038 | -0.04(-0.50%) |
Jul 30, 2009 | 7.380 | 7.380 | 7.193 | 7.235 | 14,595 | +0.05(+0.63%) |
Jul 29, 2009 | 7.235 | 7.265 | 7.145 | 7.190 | 99,179 | +0.00(+0.02%) |
Jul 28, 2009 | 7.336 | 7.336 | 7.072 | 7.189 | 13,363 | +0.00(+0.00%) |
Jul 27, 2009 | 7.189 | 7.339 | 7.180 | 7.189 | 19,596 | +0.07(+1.05%) |
Jul 24, 2009 | 7.183 | 7.458 | 7.114 | 7.114 | 75,382 | -0.07(-1.04%) |
Jul 23, 2009 | 6.982 | 7.189 | 6.982 | 7.189 | 22,060 | +0.11(+1.60%) |
Jul 22, 2009 | 7.018 | 7.076 | 6.919 | 7.076 | 6,009 | +0.18(+2.66%) |
Jul 21, 2009 | 6.883 | 7.039 | 6.883 | 6.892 | 17,366 | +0.00(+0.04%) |
Jul 20, 2009 | 7.159 | 7.159 | 6.889 | 6.889 | 30,326 | -0.03(-0.43%) |
Jul 17, 2009 | 7.216 | 7.216 | 6.919 | 6.919 | 2,336 | -0.24(-3.35%) |
Jul 16, 2009 | 6.895 | 7.159 | 6.895 | 7.159 | 10,916 | +0.04(+0.63%) |
Jul 15, 2009 | 6.800 | 7.354 | 6.776 | 7.114 | 35,294 | +0.31(+4.63%) |
Jul 14, 2009 | 6.892 | 6.967 | 6.785 | 6.800 | 28,543 | -0.13(-1.82%) |
Jul 13, 2009 | 7.189 | 7.189 | 6.916 | 6.925 | 6,323 | -0.26(-3.67%) |
Jul 10, 2009 | 7.264 | 7.264 | 6.949 | 7.189 | 19,379 | -0.16(-2.24%) |
Jul 09, 2009 | 7.488 | 7.488 | 7.264 | 7.354 | 29,405 | -0.14(-1.93%) |
Jul 08, 2009 | 7.824 | 7.896 | 7.488 | 7.499 | 25,839 | -0.30(-3.83%) |
Jul 07, 2009 | 7.791 | 7.797 | 7.788 | 7.797 | 5,675 | -0.07(-0.88%) |
Jul 06, 2009 | 8.016 | 8.297 | 7.863 | 7.866 | 11,334 | -0.12(-1.46%) |
Jul 02, 2009 | 8.052 | 8.108 | 7.983 | 7.983 | 6,676 | -0.08(-1.04%) |
Jul 01, 2009 | 8.126 | 8.126 | 8.055 | 8.067 | 2,336 | +0.01(+0.19%) |
Jun 30, 2009 | 8.073 | 8.138 | 8.052 | 8.052 | 9,848 | -0.14(-1.75%) |
Jun 29, 2009 | 8.123 | 8.197 | 8.101 | 8.195 | 5,007 | +0.11(+1.33%) |
Jun 26, 2009 | 8.088 | 8.088 | 8.088 | 8.088 | 333 | -0.01(-0.07%) |
Jun 25, 2009 | 8.332 | 8.335 | 8.094 | 8.094 | 14,251 | +0.00(+0.02%) |
Jun 24, 2009 | 8.055 | 8.359 | 8.055 | 8.092 | 7,082 | +0.03(+0.41%) |
Jun 23, 2009 | 8.055 | 8.261 | 8.052 | 8.059 | 12,742 | -0.04(-0.46%) |
Jun 22, 2009 | 8.096 | 8.111 | 8.096 | 8.096 | 3,017 | +0.01(+0.11%) |
Jun 19, 2009 | 8.201 | 8.221 | 8.088 | 8.088 | 6,864 | -0.11(-1.38%) |
Jun 18, 2009 | 8.165 | 8.261 | 8.052 | 8.201 | 18,107 | -0.01(-0.14%) |
Jun 17, 2009 | 8.261 | 8.261 | 8.212 | 8.212 | 5,311 | -0.03(-0.41%) |
Jun 16, 2009 | 8.111 | 8.266 | 8.096 | 8.246 | 9,406 | +0.03(+0.36%) |
Jun 15, 2009 | 8.246 | 8.260 | 8.126 | 8.216 | 20,367 | -0.06(-0.72%) |
Jun 12, 2009 | 8.344 | 8.409 | 8.147 | 8.275 | 10,214 | -0.07(-0.82%) |
Jun 11, 2009 | 8.350 | 8.365 | 8.320 | 8.344 | 10,730 | +0.13(+1.56%) |
Jun 10, 2009 | 8.231 | 8.331 | 8.061 | 8.216 | 5,029 | +0.12(+1.44%) |
Jun 09, 2009 | 8.246 | 8.465 | 8.079 | 8.099 | 19,254 | -0.13(-1.59%) |
Jun 08, 2009 | 8.457 | 8.457 | 8.201 | 8.231 | 14,218 | -0.34(-4.00%) |
Jun 05, 2009 | 8.633 | 8.633 | 8.442 | 8.574 | 12,031 | -0.06(-0.69%) |
Jun 04, 2009 | 8.439 | 8.633 | 8.350 | 8.633 | 13,329 | +0.19(+2.30%) |
Jun 03, 2009 | 8.350 | 8.469 | 8.201 | 8.439 | 10,663 | -0.04(-0.42%) |
Jun 02, 2009 | 8.535 | 8.535 | 8.293 | 8.475 | 3,353 | -0.10(-1.15%) |
Jun 01, 2009 | 8.535 | 8.574 | 8.052 | 8.574 | 18,275 | +0.40(+4.93%) |
May 29, 2009 | 7.873 | 8.186 | 7.846 | 8.171 | 18,191 | +0.30(+3.79%) |
May 28, 2009 | 7.757 | 7.873 | 7.757 | 7.873 | 6,706 | +0.06(+0.76%) |
May 27, 2009 | 8.171 | 8.171 | 7.760 | 7.813 | 13,872 | -0.35(-4.24%) |
May 22, 2009 | 8.161 | 8.159 | 8.159 | 8.159 | 14,143 | +0.04(+0.46%) |
May 21, 2009 | 8.232 | 8.345 | 8.045 | 8.122 | 85,434 | -0.02(-0.25%) |
May 20, 2009 | 8.265 | 8.265 | 8.063 | 8.143 | 29,471 | -0.23(-2.70%) |
May 19, 2009 | 8.276 | 8.446 | 8.063 | 8.369 | 37,724 | -0.02(-0.24%) |
May 18, 2009 | 8.158 | 8.389 | 8.095 | 8.389 | 10,145 | +0.07(+0.86%) |
May 15, 2009 | 8.639 | 8.739 | 8.318 | 8.318 | 43,122 | -0.53(-5.94%) |
May 14, 2009 | 8.493 | 8.844 | 8.493 | 8.844 | 8,418 | +0.35(+4.13%) |
May 13, 2009 | 8.469 | 8.909 | 8.469 | 8.493 | 9,091 | -0.53(-5.92%) |
May 12, 2009 | 8.760 | 9.206 | 8.760 | 9.028 | 6,903 | +0.34(+3.93%) |
May 11, 2009 | 9.057 | 9.063 | 8.686 | 8.686 | 8,755 | -0.64(-6.85%) |
May 08, 2009 | 8.909 | 9.325 | 8.867 | 9.325 | 11,142 | +0.57(+6.55%) |
May 07, 2009 | 8.389 | 8.954 | 8.360 | 8.752 | 8,081 | +0.39(+4.73%) |
May 06, 2009 | 8.196 | 8.357 | 8.196 | 8.357 | 8,923 | +0.12(+1.44%) |
May 05, 2009 | 8.069 | 8.270 | 8.069 | 8.238 | 11,115 | -0.08(-0.93%) |
May 04, 2009 | 8.315 | 8.315 | 8.221 | 8.315 | 29,626 | +0.21(+2.56%) |
May 01, 2009 | 8.232 | 8.389 | 8.092 | 8.107 | 9,691 | -0.03(-0.38%) |
Apr 30, 2009 | 8.232 | 8.326 | 8.103 | 8.138 | 4,502 | -0.10(-1.24%) |
Apr 29, 2009 | 8.137 | 8.330 | 8.137 | 8.241 | 1,683 | +0.09(+1.06%) |
Apr 28, 2009 | 7.843 | 8.371 | 7.843 | 8.155 | 15,287 | -0.04(-0.54%) |
Apr 27, 2009 | 7.986 | 8.199 | 7.983 | 8.199 | 8,502 | +0.19(+2.43%) |
Apr 24, 2009 | 8.261 | 8.261 | 8.004 | 8.004 | 3,553 | +0.03(+0.34%) |
Apr 23, 2009 | 8.001 | 8.010 | 7.977 | 7.977 | 6,295 | -0.01(-0.19%) |
Apr 22, 2009 | 7.983 | 8.228 | 7.977 | 7.992 | 12,286 | +0.01(+0.15%) |
Apr 21, 2009 | 8.155 | 8.539 | 7.977 | 7.980 | 13,775 | -0.03(-0.33%) |
Apr 20, 2009 | 8.276 | 8.276 | 8.007 | 8.007 | 9,138 | -0.15(-1.81%) |
Apr 17, 2009 | 8.125 | 8.228 | 8.051 | 8.155 | 25,408 | -0.07(-0.90%) |
Apr 16, 2009 | 8.382 | 8.382 | 8.228 | 8.228 | 6,264 | +0.07(+0.87%) |
Apr 15, 2009 | 7.815 | 8.397 | 7.623 | 8.158 | 34,306 | +0.33(+4.19%) |
Apr 14, 2009 | 7.807 | 7.989 | 7.682 | 7.830 | 5,239 | -0.08(-0.97%) |
Apr 13, 2009 | 8.125 | 8.623 | 7.827 | 7.906 | 16,787 | -0.37(-4.43%) |
Apr 09, 2009 | 8.731 | 8.731 | 8.125 | 8.273 | 18,615 | -0.01(-0.07%) |
Apr 08, 2009 | 8.199 | 8.335 | 7.948 | 8.279 | 17,329 | +0.01(+0.07%) |
Apr 07, 2009 | 8.273 | 8.428 | 8.273 | 8.273 | 6,938 | -0.19(-2.27%) |
Apr 06, 2009 | 8.125 | 8.568 | 8.125 | 8.465 | 8,776 | +0.19(+2.32%) |
Apr 03, 2009 | 7.977 | 8.387 | 7.974 | 8.273 | 3,046 | +0.30(+3.70%) |
Apr 02, 2009 | 7.977 | 7.977 | 7.977 | 7.977 | 1,015 | +0.00(+0.00%) |
Apr 01, 2009 | 7.397 | 8.036 | 7.397 | 7.977 | 10,617 | +0.21(+2.66%) |
Mar 31, 2009 | 8.273 | 8.273 | 7.416 | 7.771 | 8,123 | +0.38(+5.20%) |
Mar 30, 2009 | 7.389 | 7.635 | 7.327 | 7.386 | 31,365 | -0.90(-10.89%) |
Mar 26, 2009 | 7.923 | 8.363 | 7.923 | 8.289 | 8,445 | +0.56(+7.21%) |
Mar 25, 2009 | 7.820 | 8.084 | 7.482 | 7.732 | 5,452 | +0.25(+3.33%) |
Mar 24, 2009 | 8.465 | 8.465 | 7.482 | 7.482 | 8,179 | -0.33(-4.17%) |
Mar 23, 2009 | 8.509 | 8.509 | 7.808 | 7.808 | 29,152 | -0.02(-0.22%) |
Mar 20, 2009 | 8.172 | 8.216 | 7.503 | 7.825 | 14,194 | -0.02(-0.31%) |
Mar 19, 2009 | 7.409 | 7.849 | 7.394 | 7.849 | 14,047 | +0.51(+7.00%) |
Mar 18, 2009 | 7.438 | 7.702 | 6.749 | 7.336 | 14,654 | +0.01(+0.20%) |
Mar 17, 2009 | 7.477 | 7.576 | 6.984 | 7.321 | 7,838 | -0.51(-6.48%) |
Mar 16, 2009 | 7.198 | 7.849 | 7.198 | 7.829 | 22,039 | +0.97(+14.07%) |
Mar 13, 2009 | 7.013 | 7.755 | 6.749 | 6.863 | 0 | +0.11(+1.70%) |
Mar 12, 2009 | 6.925 | 7.042 | 6.549 | 6.749 | 10,564 | -0.04(-0.65%) |
Mar 11, 2009 | 7.028 | 7.130 | 6.752 | 6.793 | 13,291 | +0.04(+0.65%) |
Mar 10, 2009 | 5.798 | 7.041 | 5.798 | 6.749 | 14,068 | +0.82(+13.78%) |
Mar 09, 2009 | 6.194 | 6.194 | 5.707 | 5.931 | 11,965 | -0.08(-1.40%) |
Mar 06, 2009 | 5.854 | 6.015 | 5.734 | 6.015 | 0 | +0.29(+5.13%) |
Mar 05, 2009 | 6.304 | 6.455 | 5.722 | 5.722 | 7,838 | -0.44(-7.19%) |
Mar 04, 2009 | 5.858 | 6.435 | 5.648 | 6.165 | 11,617 | +0.59(+10.58%) |
Mar 02, 2009 | 6.388 | 6.655 | 5.575 | 5.575 | 24,281 | -1.11(-16.57%) |
Feb 27, 2009 | 6.769 | 6.893 | 6.235 | 6.683 | 0 | -0.21(-3.05%) |
Feb 26, 2009 | 6.843 | 7.474 | 6.015 | 6.893 | 31,626 | +0.19(+2.80%) |
Feb 25, 2009 | 5.355 | 6.705 | 5.305 | 6.705 | 19,940 | +1.41(+26.73%) |
Feb 24, 2009 | 5.801 | 5.801 | 4.351 | 5.291 | 115,563 | -0.51(-8.80%) |
Feb 23, 2009 | 7.095 | 7.310 | 5.787 | 5.801 | 36,898 | -1.02(-14.89%) |
Feb 20, 2009 | 7.252 | 7.658 | 6.602 | 6.817 | 0 | -0.73(-9.62%) |
Feb 19, 2009 | 7.101 | 7.730 | 7.101 | 7.542 | 6,722 | +0.42(+5.95%) |
Feb 18, 2009 | 8.412 | 8.412 | 7.107 | 7.118 | 31,496 | -1.15(-13.89%) |
Feb 17, 2009 | 8.412 | 8.425 | 8.267 | 8.267 | 11,549 | -0.15(-1.72%) |
Feb 13, 2009 | 8.702 | 8.809 | 8.194 | 8.412 | 19,847 | -0.29(-3.33%) |
Feb 12, 2009 | 9.288 | 9.325 | 8.702 | 8.702 | 22,753 | -0.99(-10.18%) |
Feb 11, 2009 | 10.01 | 10.37 | 8.650 | 9.688 | 21,374 | -0.06(-0.60%) |
Feb 10, 2009 | 9.862 | 10.50 | 9.746 | 9.746 | 6,895 | -0.15(-1.47%) |
Feb 09, 2009 | 9.949 | 10.15 | 9.735 | 9.891 | 8,670 | -0.26(-2.57%) |
Feb 06, 2009 | 10.01 | 10.15 | 9.514 | 10.15 | 12,724 | +0.28(+2.85%) |
Feb 05, 2009 | 9.834 | 10.09 | 9.833 | 9.871 | 12,066 | +0.02(+0.24%) |
Feb 04, 2009 | 10.01 | 10.12 | 9.839 | 9.848 | 12,159 | -0.28(-2.72%) |
Feb 03, 2009 | 10.12 | 10.14 | 9.836 | 10.12 | 4,137 | +0.23(+2.32%) |
Feb 02, 2009 | 10.15 | 10.30 | 9.833 | 9.894 | 15,920 | -0.04(-0.41%) |
Jan 30, 2009 | 10.12 | 10.15 | 9.900 | 9.935 | 0 | -0.21(-2.11%) |
Jan 29, 2009 | 9.859 | 10.15 | 9.859 | 10.15 | 16,375 | +0.05(+0.54%) |
Jan 28, 2009 | 10.09 | 11.02 | 10.09 | 10.09 | 27,404 | -0.44(-4.19%) |
Jan 27, 2009 | 10.55 | 10.68 | 9.814 | 10.54 | 33,069 | +0.32(+3.17%) |
Jan 26, 2009 | 10.85 | 10.85 | 9.689 | 10.21 | 36,284 | -0.76(-6.89%) |
Jan 23, 2009 | 10.68 | 10.97 | 10.68 | 10.97 | 2,425 | +0.14(+1.33%) |
Jan 22, 2009 | 10.91 | 11.11 | 10.62 | 10.82 | 6,655 | -0.48(-4.21%) |
Jan 21, 2009 | 11.25 | 11.30 | 11.25 | 11.30 | 2,348 | +0.31(+2.83%) |
Jan 20, 2009 | 11.20 | 11.25 | 10.91 | 10.99 | 3,672 | -0.21(-1.88%) |
Jan 16, 2009 | 11.05 | 11.22 | 11.05 | 11.20 | 0 | +0.10(+0.94%) |
Jan 15, 2009 | 10.79 | 11.23 | 10.79 | 11.10 | 10,913 | -0.16(-1.44%) |
Jan 14, 2009 | 11.55 | 11.55 | 11.26 | 11.26 | 2,771 | -0.22(-1.89%) |
Jan 13, 2009 | 12.05 | 12.12 | 11.26 | 11.47 | 16,806 | -0.39(-3.29%) |
Jan 12, 2009 | 11.91 | 11.91 | 11.83 | 11.86 | 5,716 | +0.06(+0.49%) |
Jan 09, 2009 | 12.14 | 12.25 | 11.75 | 11.81 | 9,032 | -0.32(-2.62%) |
Jan 08, 2009 | 12.12 | 12.12 | 12.11 | 12.12 | 5,408 | +0.29(+2.44%) |
Jan 07, 2009 | 13.57 | 13.57 | 11.58 | 11.83 | 27,945 | -1.51(-11.33%) |
Jan 06, 2009 | 12.87 | 13.35 | 12.47 | 13.35 | 9,527 | +0.52(+4.01%) |
Jan 05, 2009 | 12.27 | 12.84 | 12.27 | 12.83 | 17,953 | +0.61(+4.97%) |
Jan 02, 2009 | 12.05 | 12.41 | 11.80 | 12.22 | 0 | +0.68(+5.91%) |
Jan 01, 2009 | 11.12 | 11.99 | 11.12 | 11.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.12 | 11.99 | 11.12 | 11.54 | 15,469 | +0.14(+1.21%) |
Dec 30, 2008 | 11.13 | 11.45 | 11.12 | 11.40 | 40,968 | +0.12(+1.05%) |
Dec 29, 2008 | 11.31 | 11.54 | 11.08 | 11.29 | 14,471 | +0.06(+0.51%) |
Dec 26, 2008 | 11.39 | 11.59 | 10.96 | 11.23 | 22,188 | -0.18(-1.60%) |
Dec 24, 2008 | 10.73 | 11.44 | 10.44 | 11.41 | 16,215 | +0.75(+7.06%) |
Dec 23, 2008 | 10.39 | 10.69 | 10.17 | 10.66 | 8,065 | -0.09(-0.85%) |
Dec 22, 2008 | 10.59 | 10.87 | 10.30 | 10.75 | 17,795 | +0.25(+2.34%) |
Dec 19, 2008 | 10.47 | 10.86 | 10.25 | 10.50 | 12,060 | -0.13(-1.21%) |
Dec 18, 2008 | 10.44 | 10.73 | 10.42 | 10.63 | 9,841 | +0.14(+1.36%) |
Dec 17, 2008 | 10.83 | 11.51 | 10.49 | 10.49 | 50,157 | -0.31(-2.89%) |
Dec 16, 2008 | 10.88 | 10.90 | 10.73 | 10.80 | 14,328 | -0.21(-1.95%) |
Dec 15, 2008 | 11.45 | 11.69 | 10.74 | 11.02 | 22,170 | -0.29(-2.56%) |
Dec 12, 2008 | 11.13 | 11.78 | 11.13 | 11.31 | 14,314 | -0.99(-8.04%) |
Dec 11, 2008 | 11.81 | 12.30 | 11.59 | 12.29 | 8,037 | +0.65(+5.57%) |
Dec 10, 2008 | 11.50 | 11.66 | 11.40 | 11.65 | 8,527 | +0.27(+2.42%) |
Dec 09, 2008 | 11.12 | 11.37 | 10.94 | 11.37 | 13,664 | -0.06(-0.54%) |
Dec 08, 2008 | 10.73 | 11.72 | 10.73 | 11.43 | 21,562 | +0.87(+8.21%) |
Dec 05, 2008 | 11.13 | 11.16 | 10.31 | 10.57 | 35,891 | -1.05(-9.06%) |
Dec 04, 2008 | 11.73 | 11.73 | 11.17 | 11.62 | 10,557 | -0.33(-2.75%) |
Dec 03, 2008 | 11.95 | 12.28 | 11.95 | 11.95 | 2,446 | -0.79(-6.18%) |
Dec 02, 2008 | 12.13 | 12.73 | 11.88 | 12.73 | 7,768 | +0.46(+3.78%) |