Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.19 | 27.55 | 26.59 | 27.31 | 1,260,147 | +0.00(+0.00%) |
Nov 27, 2009 | 27.01 | 27.49 | 26.89 | 27.31 | 305,929 | -0.39(-1.41%) |
Nov 25, 2009 | 27.36 | 27.81 | 27.27 | 27.70 | 650,979 | +0.40(+1.47%) |
Nov 24, 2009 | 27.07 | 27.74 | 26.53 | 27.30 | 813,727 | +0.40(+1.49%) |
Nov 23, 2009 | 26.56 | 27.52 | 26.30 | 26.90 | 563,655 | +0.65(+2.48%) |
Nov 20, 2009 | 26.25 | 26.34 | 25.57 | 26.25 | 508,721 | -0.23(-0.87%) |
Nov 19, 2009 | 27.25 | 27.32 | 26.06 | 26.48 | 771,177 | -1.12(-4.06%) |
Nov 18, 2009 | 28.30 | 28.42 | 27.32 | 27.60 | 959,057 | -0.57(-2.02%) |
Nov 17, 2009 | 26.60 | 28.33 | 26.51 | 28.17 | 1,524,194 | +1.36(+5.07%) |
Nov 16, 2009 | 26.00 | 27.00 | 25.86 | 26.81 | 1,058,352 | +0.83(+3.19%) |
Nov 13, 2009 | 24.87 | 26.00 | 24.53 | 25.98 | 893,731 | +1.15(+4.63%) |
Nov 12, 2009 | 25.83 | 25.95 | 24.34 | 24.83 | 1,505,154 | -1.08(-4.17%) |
Nov 11, 2009 | 25.15 | 26.50 | 24.96 | 25.91 | 1,328,027 | +0.92(+3.68%) |
Nov 10, 2009 | 25.35 | 25.90 | 24.69 | 24.99 | 1,046,537 | -0.61(-2.38%) |
Nov 09, 2009 | 24.18 | 25.71 | 24.18 | 25.60 | 1,425,180 | +1.88(+7.93%) |
Nov 06, 2009 | 24.00 | 24.51 | 23.58 | 23.72 | 663,438 | -0.51(-2.10%) |
Nov 05, 2009 | 23.33 | 25.06 | 23.24 | 24.23 | 1,006,091 | +1.11(+4.80%) |
Nov 04, 2009 | 23.63 | 24.30 | 23.05 | 23.12 | 1,068,451 | -0.12(-0.52%) |
Nov 03, 2009 | 23.26 | 23.53 | 22.77 | 23.24 | 711,792 | -0.31(-1.32%) |
Nov 02, 2009 | 24.45 | 24.68 | 22.91 | 23.55 | 965,054 | -0.80(-3.29%) |
Oct 30, 2009 | 23.75 | 24.70 | 23.65 | 24.35 | 1,565,480 | +0.55(+2.31%) |
Oct 29, 2009 | 24.00 | 24.34 | 23.64 | 23.80 | 4,774,047 | -0.42(-1.73%) |
Oct 28, 2009 | 26.00 | 26.54 | 24.10 | 24.22 | 1,549,873 | -2.14(-8.12%) |
Oct 27, 2009 | 25.41 | 27.35 | 24.64 | 26.36 | 2,576,992 | +1.29(+5.15%) |
Oct 26, 2009 | 25.66 | 26.69 | 25.02 | 25.07 | 1,575,603 | -0.49(-1.92%) |
Oct 23, 2009 | 25.95 | 26.72 | 25.35 | 25.56 | 487,588 | -0.59(-2.26%) |
Oct 22, 2009 | 25.42 | 26.22 | 25.06 | 26.15 | 469,959 | +0.74(+2.91%) |
Oct 21, 2009 | 26.60 | 27.24 | 25.27 | 25.41 | 993,723 | -0.57(-2.19%) |
Oct 20, 2009 | 25.90 | 26.69 | 25.84 | 25.98 | 638,452 | -0.15(-0.57%) |
Oct 19, 2009 | 25.97 | 26.57 | 25.27 | 26.13 | 888,835 | +0.49(+1.91%) |
Oct 16, 2009 | 25.94 | 26.13 | 25.09 | 25.64 | 1,031,690 | -0.43(-1.65%) |
Oct 15, 2009 | 26.11 | 26.13 | 25.37 | 26.07 | 900,118 | -0.17(-0.65%) |
Oct 14, 2009 | 24.68 | 26.27 | 24.56 | 26.24 | 2,338,666 | +1.98(+8.16%) |
Oct 13, 2009 | 24.17 | 24.27 | 23.77 | 24.26 | 901,325 | +0.26(+1.08%) |
Oct 12, 2009 | 24.24 | 24.42 | 23.94 | 24.00 | 618,003 | -0.12(-0.50%) |
Oct 09, 2009 | 24.30 | 24.39 | 23.89 | 24.12 | 855,940 | -0.21(-0.86%) |
Oct 08, 2009 | 24.65 | 24.96 | 24.26 | 24.33 | 1,036,577 | +0.14(+0.58%) |
Oct 07, 2009 | 23.28 | 24.76 | 22.59 | 24.19 | 2,710,216 | +1.00(+4.31%) |
Oct 06, 2009 | 22.58 | 23.50 | 22.53 | 23.19 | 721,547 | +0.69(+3.07%) |
Oct 05, 2009 | 21.98 | 22.73 | 21.78 | 22.50 | 245,308 | +0.60(+2.74%) |
Oct 02, 2009 | 21.66 | 22.37 | 21.41 | 21.90 | 738,184 | -0.18(-0.82%) |
Oct 01, 2009 | 23.25 | 23.73 | 22.00 | 22.08 | 1,198,435 | -1.24(-5.32%) |
Sep 30, 2009 | 23.06 | 23.54 | 22.23 | 23.32 | 511,326 | +0.27(+1.17%) |
Sep 29, 2009 | 23.15 | 23.75 | 22.79 | 23.05 | 624,826 | +0.17(+0.74%) |
Sep 28, 2009 | 22.00 | 22.94 | 21.35 | 22.88 | 553,945 | +0.95(+4.33%) |
Sep 25, 2009 | 21.14 | 22.03 | 20.33 | 21.93 | 494,407 | +0.74(+3.49%) |
Sep 24, 2009 | 23.15 | 23.15 | 21.14 | 21.19 | 892,788 | -1.93(-8.35%) |
Sep 23, 2009 | 23.60 | 23.76 | 23.11 | 23.12 | 456,076 | -0.37(-1.58%) |
Sep 22, 2009 | 23.11 | 23.70 | 23.05 | 23.49 | 684,075 | +0.54(+2.35%) |
Sep 21, 2009 | 22.61 | 23.16 | 22.61 | 22.95 | 629,763 | +0.08(+0.35%) |
Sep 18, 2009 | 21.92 | 23.29 | 21.78 | 22.87 | 801,589 | +1.01(+4.62%) |
Sep 17, 2009 | 22.06 | 22.06 | 21.58 | 21.86 | 374,506 | -0.20(-0.91%) |
Sep 16, 2009 | 22.04 | 22.20 | 21.79 | 22.06 | 234,025 | +0.16(+0.73%) |
Sep 15, 2009 | 21.12 | 22.16 | 21.09 | 21.90 | 464,017 | +0.72(+3.40%) |
Sep 14, 2009 | 21.28 | 21.63 | 21.02 | 21.18 | 341,058 | -0.22(-1.03%) |
Sep 11, 2009 | 22.46 | 22.70 | 20.98 | 21.40 | 477,532 | -0.92(-4.12%) |
Sep 10, 2009 | 22.19 | 22.62 | 21.95 | 22.32 | 311,152 | +0.11(+0.50%) |
Sep 09, 2009 | 22.09 | 22.50 | 21.90 | 22.21 | 358,963 | +0.19(+0.86%) |
Sep 08, 2009 | 22.18 | 22.50 | 21.50 | 22.02 | 508,768 | -0.02(-0.09%) |
Sep 04, 2009 | 21.83 | 22.40 | 21.47 | 22.04 | 455,021 | +0.22(+1.01%) |
Sep 03, 2009 | 20.76 | 22.00 | 20.76 | 21.82 | 557,518 | +1.27(+6.18%) |
Sep 02, 2009 | 20.36 | 20.98 | 20.15 | 20.55 | 291,634 | +0.19(+0.93%) |
Sep 01, 2009 | 21.39 | 22.35 | 20.28 | 20.36 | 885,426 | -1.12(-5.21%) |
Aug 31, 2009 | 21.95 | 22.15 | 21.30 | 21.48 | 308,882 | -0.80(-3.59%) |
Aug 28, 2009 | 22.64 | 23.11 | 22.06 | 22.28 | 529,527 | -0.20(-0.89%) |
Aug 27, 2009 | 22.07 | 22.64 | 21.66 | 22.48 | 308,337 | +0.43(+1.95%) |
Aug 26, 2009 | 22.24 | 22.65 | 21.75 | 22.05 | 488,905 | +0.12(+0.55%) |
Aug 25, 2009 | 21.85 | 22.30 | 21.73 | 21.93 | 353,503 | +0.11(+0.50%) |
Aug 24, 2009 | 21.76 | 22.39 | 21.29 | 21.82 | 651,641 | +0.06(+0.28%) |
Aug 21, 2009 | 20.05 | 21.89 | 20.04 | 21.76 | 1,083,227 | +2.66(+13.93%) |
Aug 20, 2009 | 18.94 | 19.26 | 18.60 | 19.10 | 297,987 | +0.10(+0.53%) |
Aug 19, 2009 | 18.63 | 19.25 | 18.40 | 19.00 | 264,536 | +0.24(+1.28%) |
Aug 18, 2009 | 18.85 | 19.27 | 18.61 | 18.76 | 311,050 | -0.11(-0.58%) |
Aug 17, 2009 | 19.12 | 19.21 | 18.52 | 18.87 | 226,605 | -0.67(-3.43%) |
Aug 14, 2009 | 20.36 | 20.36 | 18.91 | 19.54 | 297,763 | -0.83(-4.07%) |
Aug 13, 2009 | 19.52 | 20.68 | 19.43 | 20.37 | 623,140 | +0.99(+5.11%) |
Aug 12, 2009 | 18.24 | 19.99 | 18.20 | 19.38 | 780,538 | +1.07(+5.84%) |
Aug 11, 2009 | 18.34 | 18.55 | 17.88 | 18.31 | 421,075 | -0.22(-1.19%) |
Aug 10, 2009 | 19.02 | 19.02 | 18.35 | 18.53 | 445,883 | -0.72(-3.74%) |
Aug 07, 2009 | 19.28 | 19.96 | 18.62 | 19.25 | 751,861 | +0.35(+1.85%) |
Aug 06, 2009 | 18.56 | 19.22 | 17.94 | 18.90 | 910,178 | +0.37(+2.00%) |
Aug 05, 2009 | 19.25 | 19.38 | 18.35 | 18.53 | 342,818 | -0.77(-3.99%) |
Aug 04, 2009 | 19.17 | 19.53 | 18.85 | 19.30 | 313,878 | -0.08(-0.41%) |
Aug 03, 2009 | 19.00 | 19.64 | 18.83 | 19.38 | 438,433 | +0.54(+2.87%) |
Jul 31, 2009 | 19.25 | 19.53 | 18.70 | 18.84 | 541,358 | -0.59(-3.04%) |
Jul 30, 2009 | 20.11 | 20.11 | 19.26 | 19.43 | 478,774 | -0.51(-2.56%) |
Jul 29, 2009 | 19.53 | 20.27 | 19.53 | 19.94 | 912,158 | -0.17(-0.85%) |
Jul 28, 2009 | 18.16 | 20.11 | 17.86 | 20.11 | 3,598,454 | +5.44(+37.08%) |
Jul 27, 2009 | 14.61 | 14.73 | 14.12 | 14.67 | 439,659 | +0.14(+0.96%) |
Jul 24, 2009 | 14.72 | 14.85 | 14.06 | 14.53 | 435,336 | -0.27(-1.82%) |
Jul 23, 2009 | 13.59 | 14.97 | 13.44 | 14.80 | 419,561 | +1.16(+8.50%) |
Jul 22, 2009 | 13.79 | 14.25 | 13.48 | 13.64 | 323,068 | -0.27(-1.94%) |
Jul 21, 2009 | 14.18 | 14.30 | 13.65 | 13.91 | 211,543 | -0.19(-1.35%) |
Jul 20, 2009 | 13.92 | 14.31 | 13.71 | 14.10 | 305,019 | +0.24(+1.73%) |
Jul 17, 2009 | 14.18 | 14.24 | 13.50 | 13.86 | 336,505 | -0.28(-1.98%) |
Jul 16, 2009 | 13.41 | 14.25 | 13.19 | 14.14 | 500,341 | +0.80(+6.00%) |
Jul 15, 2009 | 12.72 | 13.35 | 12.64 | 13.34 | 836,191 | +0.85(+6.81%) |
Jul 14, 2009 | 12.40 | 12.81 | 12.32 | 12.49 | 316,889 | +0.17(+1.38%) |
Jul 13, 2009 | 12.25 | 12.62 | 11.82 | 12.32 | 395,880 | +0.08(+0.65%) |
Jul 10, 2009 | 11.67 | 12.29 | 11.56 | 12.24 | 383,480 | +0.61(+5.25%) |
Jul 09, 2009 | 11.63 | 11.92 | 11.48 | 11.63 | 232,488 | +0.27(+2.38%) |
Jul 08, 2009 | 11.87 | 11.91 | 11.06 | 11.36 | 344,658 | -0.42(-3.57%) |
Jul 07, 2009 | 11.60 | 12.28 | 11.60 | 11.78 | 425,658 | +0.18(+1.55%) |
Jul 06, 2009 | 11.59 | 11.86 | 11.27 | 11.60 | 343,207 | -0.08(-0.68%) |
Jul 02, 2009 | 12.08 | 12.08 | 11.53 | 11.68 | 401,186 | -0.47(-3.87%) |
Jul 01, 2009 | 11.72 | 12.38 | 11.64 | 12.15 | 524,817 | +0.56(+4.83%) |
Jun 30, 2009 | 11.98 | 12.45 | 11.50 | 11.59 | 299,307 | -0.35(-2.93%) |
Jun 29, 2009 | 12.35 | 12.47 | 11.53 | 11.94 | 479,602 | -0.42(-3.40%) |
Jun 26, 2009 | 11.60 | 12.60 | 11.55 | 12.36 | 906,455 | +0.79(+6.83%) |
Jun 25, 2009 | 11.43 | 11.82 | 11.19 | 11.57 | 366,149 | -0.24(-2.03%) |
Jun 24, 2009 | 11.49 | 12.06 | 11.37 | 11.81 | 259,096 | +0.46(+4.05%) |
Jun 23, 2009 | 12.18 | 12.18 | 11.32 | 11.35 | 391,906 | -0.93(-7.57%) |
Jun 22, 2009 | 12.93 | 12.93 | 12.10 | 12.28 | 487,869 | -0.71(-5.47%) |
Jun 19, 2009 | 12.54 | 13.26 | 12.27 | 12.99 | 662,317 | +0.63(+5.10%) |
Jun 18, 2009 | 11.97 | 12.47 | 11.90 | 12.36 | 406,713 | +0.34(+2.83%) |
Jun 17, 2009 | 12.05 | 12.27 | 11.73 | 12.02 | 365,431 | +0.01(+0.08%) |
Jun 16, 2009 | 11.40 | 12.20 | 11.35 | 12.01 | 478,262 | +0.74(+6.57%) |
Jun 15, 2009 | 11.91 | 11.91 | 10.52 | 11.27 | 600,594 | -0.76(-6.32%) |
Jun 12, 2009 | 11.96 | 12.09 | 11.54 | 12.03 | 175,220 | -0.03(-0.25%) |
Jun 11, 2009 | 11.90 | 12.19 | 11.86 | 12.06 | 384,339 | +0.21(+1.77%) |
Jun 10, 2009 | 11.90 | 11.97 | 11.43 | 11.85 | 417,122 | +0.21(+1.80%) |
Jun 09, 2009 | 11.50 | 12.04 | 11.33 | 11.64 | 316,549 | +0.36(+3.19%) |
Jun 08, 2009 | 11.36 | 11.94 | 11.01 | 11.28 | 533,765 | +0.28(+2.55%) |
Jun 05, 2009 | 11.26 | 11.30 | 10.69 | 11.00 | 344,767 | -0.08(-0.72%) |
Jun 04, 2009 | 10.34 | 11.11 | 10.22 | 11.08 | 328,337 | +0.71(+6.85%) |
Jun 03, 2009 | 10.47 | 10.47 | 9.900 | 10.37 | 538,095 | -0.62(-5.64%) |
Jun 02, 2009 | 11.50 | 11.69 | 10.93 | 10.99 | 382,347 | -0.53(-4.60%) |
Jun 01, 2009 | 10.78 | 11.83 | 10.78 | 11.52 | 410,993 | +0.99(+9.40%) |
May 29, 2009 | 9.850 | 10.80 | 9.850 | 10.53 | 472,551 | +0.72(+7.34%) |
May 28, 2009 | 10.04 | 10.25 | 9.400 | 9.810 | 224,504 | +0.16(+1.66%) |
May 27, 2009 | 9.700 | 10.15 | 9.590 | 9.650 | 345,878 | +0.02(+0.21%) |
May 26, 2009 | 9.340 | 9.880 | 9.070 | 9.630 | 355,458 | +0.17(+1.80%) |
May 22, 2009 | 9.280 | 9.670 | 9.050 | 9.460 | 256,560 | +0.27(+2.94%) |
May 21, 2009 | 9.700 | 9.800 | 8.850 | 9.190 | 419,331 | -0.57(-5.84%) |
May 20, 2009 | 9.570 | 10.34 | 9.490 | 9.760 | 477,281 | +0.25(+2.63%) |
May 19, 2009 | 9.500 | 9.660 | 9.320 | 9.510 | 339,647 | -0.03(-0.31%) |
May 18, 2009 | 8.870 | 9.550 | 8.860 | 9.540 | 342,005 | +0.72(+8.16%) |
May 15, 2009 | 8.290 | 8.840 | 8.050 | 8.820 | 265,089 | +0.57(+6.91%) |
May 14, 2009 | 8.260 | 8.522 | 8.120 | 8.250 | 299,317 | +0.01(+0.12%) |
May 13, 2009 | 8.290 | 8.380 | 8.030 | 8.240 | 245,763 | -0.21(-2.49%) |
May 12, 2009 | 8.590 | 8.590 | 8.210 | 8.450 | 357,856 | +0.07(+0.84%) |
May 11, 2009 | 8.860 | 8.970 | 8.330 | 8.380 | 234,714 | -0.66(-7.30%) |
May 08, 2009 | 8.100 | 9.040 | 7.790 | 9.040 | 437,185 | +1.03(+12.86%) |
May 07, 2009 | 8.510 | 8.720 | 7.790 | 8.010 | 361,058 | -0.45(-5.32%) |
May 06, 2009 | 7.870 | 8.505 | 7.870 | 8.460 | 286,697 | +0.70(+9.02%) |
May 05, 2009 | 7.810 | 8.095 | 7.480 | 7.760 | 275,452 | -0.09(-1.15%) |
May 04, 2009 | 7.390 | 8.040 | 7.390 | 7.850 | 287,100 | +0.52(+7.09%) |
May 01, 2009 | 7.240 | 7.590 | 7.200 | 7.330 | 239,039 | +0.09(+1.24%) |
Apr 30, 2009 | 7.190 | 7.900 | 6.950 | 7.240 | 222,704 | +0.14(+1.97%) |
Apr 29, 2009 | 6.660 | 7.160 | 6.500 | 7.100 | 307,977 | +0.51(+7.74%) |
Apr 28, 2009 | 6.440 | 7.090 | 6.400 | 6.590 | 429,599 | +0.17(+2.65%) |
Apr 27, 2009 | 6.680 | 6.970 | 6.360 | 6.420 | 295,514 | -0.39(-5.73%) |
Apr 24, 2009 | 6.550 | 6.900 | 6.380 | 6.810 | 289,078 | +0.32(+4.93%) |
Apr 23, 2009 | 6.600 | 6.695 | 6.370 | 6.490 | 239,506 | -0.08(-1.22%) |
Apr 22, 2009 | 6.340 | 6.810 | 6.340 | 6.570 | 292,265 | +0.13(+2.02%) |
Apr 21, 2009 | 6.150 | 6.670 | 6.090 | 6.440 | 238,018 | +0.25(+4.04%) |
Apr 20, 2009 | 6.910 | 6.990 | 6.080 | 6.190 | 267,364 | -0.89(-12.57%) |
Apr 17, 2009 | 7.120 | 7.190 | 6.770 | 7.080 | 210,974 | +0.00(+0.00%) |
Apr 16, 2009 | 7.160 | 7.160 | 6.970 | 7.080 | 236,170 | +0.00(+0.00%) |
Apr 15, 2009 | 7.480 | 7.790 | 6.910 | 7.080 | 291,991 | -0.43(-5.73%) |
Apr 14, 2009 | 7.110 | 7.570 | 7.050 | 7.510 | 186,890 | +0.26(+3.59%) |
Apr 13, 2009 | 7.120 | 7.300 | 7.100 | 7.250 | 226,851 | +0.04(+0.55%) |
Apr 09, 2009 | 6.820 | 7.240 | 6.820 | 7.210 | 408,315 | +0.53(+7.93%) |
Apr 08, 2009 | 6.410 | 6.810 | 6.410 | 6.680 | 212,482 | +0.29(+4.54%) |
Apr 07, 2009 | 6.930 | 7.000 | 6.380 | 6.390 | 208,539 | -0.74(-10.38%) |
Apr 06, 2009 | 7.190 | 7.370 | 6.930 | 7.130 | 187,855 | -0.32(-4.30%) |
Apr 03, 2009 | 7.510 | 7.650 | 7.250 | 7.450 | 222,126 | -0.05(-0.67%) |
Apr 02, 2009 | 7.560 | 8.090 | 7.400 | 7.500 | 502,640 | +0.04(+0.54%) |
Apr 01, 2009 | 6.580 | 7.480 | 6.480 | 7.460 | 295,582 | +0.79(+11.84%) |
Mar 31, 2009 | 6.760 | 6.980 | 6.530 | 6.670 | 278,972 | +0.03(+0.45%) |
Mar 30, 2009 | 6.760 | 6.770 | 6.530 | 6.640 | 396,292 | -0.23(-3.35%) |
Mar 26, 2009 | 6.250 | 6.880 | 6.250 | 6.870 | 574,738 | +0.47(+7.34%) |
Mar 25, 2009 | 6.020 | 6.500 | 5.820 | 6.400 | 277,634 | +0.41(+6.84%) |
Mar 24, 2009 | 6.110 | 6.130 | 5.930 | 5.990 | 272,472 | -0.25(-4.01%) |
Mar 23, 2009 | 5.880 | 6.260 | 5.450 | 6.240 | 257,001 | +0.90(+16.85%) |
Mar 20, 2009 | 5.860 | 6.030 | 5.300 | 5.340 | 160,498 | -0.46(-7.93%) |
Mar 19, 2009 | 5.680 | 5.887 | 5.610 | 5.800 | 125,916 | +0.17(+3.02%) |
Mar 18, 2009 | 5.330 | 5.820 | 5.275 | 5.630 | 131,380 | +0.20(+3.68%) |
Mar 17, 2009 | 4.980 | 5.430 | 4.920 | 5.430 | 129,973 | +0.49(+9.92%) |
Mar 16, 2009 | 5.050 | 5.370 | 4.890 | 4.940 | 178,054 | -0.05(-1.00%) |
Mar 13, 2009 | 5.240 | 5.530 | 4.970 | 4.990 | 217,810 | -0.20(-3.85%) |
Mar 12, 2009 | 4.890 | 5.290 | 4.777 | 5.190 | 182,754 | +0.38(+7.90%) |
Mar 11, 2009 | 4.810 | 5.070 | 4.730 | 4.810 | 306,346 | +0.05(+1.05%) |
Mar 10, 2009 | 4.350 | 4.780 | 4.320 | 4.760 | 281,575 | +0.56(+13.33%) |
Mar 09, 2009 | 4.100 | 4.430 | 4.100 | 4.200 | 268,536 | +0.04(+0.96%) |
Mar 06, 2009 | 4.000 | 4.290 | 4.000 | 4.160 | 438,654 | +0.20(+5.05%) |
Mar 05, 2009 | 4.210 | 4.440 | 3.950 | 3.960 | 194,370 | -0.28(-6.60%) |
Mar 04, 2009 | 4.210 | 4.290 | 4.080 | 4.240 | 324,704 | +0.25(+6.27%) |
Mar 02, 2009 | 4.200 | 4.240 | 3.220 | 3.990 | 299,833 | -0.27(-6.34%) |
Feb 27, 2009 | 4.230 | 4.440 | 4.230 | 4.260 | 257,546 | -0.12(-2.74%) |
Feb 26, 2009 | 4.330 | 4.610 | 4.330 | 4.380 | 262,543 | +0.18(+4.29%) |
Feb 25, 2009 | 4.290 | 4.450 | 4.060 | 4.200 | 224,063 | -0.05(-1.18%) |
Feb 24, 2009 | 4.330 | 4.610 | 4.140 | 4.250 | 539,712 | -0.05(-1.16%) |
Feb 23, 2009 | 4.680 | 4.940 | 4.300 | 4.300 | 267,244 | -0.36(-7.73%) |
Feb 20, 2009 | 4.620 | 4.790 | 4.380 | 4.660 | 269,459 | -0.04(-0.85%) |
Feb 19, 2009 | 5.220 | 5.310 | 4.630 | 4.700 | 174,479 | -0.49(-9.44%) |
Feb 18, 2009 | 5.280 | 5.520 | 5.110 | 5.190 | 176,098 | -0.10(-1.89%) |
Feb 17, 2009 | 5.280 | 5.550 | 5.250 | 5.290 | 249,629 | -0.11(-2.04%) |
Feb 13, 2009 | 5.030 | 5.530 | 5.030 | 5.400 | 401,804 | +0.36(+7.14%) |
Feb 12, 2009 | 4.860 | 5.150 | 4.840 | 5.040 | 200,232 | -0.10(-1.95%) |
Feb 11, 2009 | 5.100 | 5.230 | 4.680 | 5.140 | 326,400 | +0.01(+0.19%) |
Feb 10, 2009 | 5.700 | 5.785 | 5.030 | 5.130 | 528,093 | -1.09(-17.52%) |
Feb 09, 2009 | 6.170 | 6.430 | 5.850 | 6.220 | 244,524 | +0.03(+0.48%) |
Feb 06, 2009 | 5.740 | 6.230 | 5.740 | 6.190 | 284,155 | +0.43(+7.47%) |
Feb 05, 2009 | 5.080 | 5.860 | 5.080 | 5.760 | 257,863 | +0.63(+12.28%) |
Feb 04, 2009 | 4.860 | 5.310 | 4.750 | 5.130 | 214,250 | +0.29(+5.99%) |
Feb 03, 2009 | 4.700 | 4.950 | 4.510 | 4.840 | 137,642 | +0.16(+3.42%) |
Feb 02, 2009 | 4.810 | 4.920 | 4.550 | 4.680 | 178,701 | -0.15(-3.11%) |
Jan 30, 2009 | 5.010 | 5.170 | 4.800 | 4.830 | 128,205 | -0.12(-2.42%) |
Jan 29, 2009 | 5.620 | 5.690 | 4.950 | 4.950 | 263,975 | -0.75(-13.16%) |
Jan 28, 2009 | 5.730 | 5.820 | 5.650 | 5.700 | 143,142 | +0.07(+1.24%) |
Jan 27, 2009 | 5.260 | 5.680 | 5.260 | 5.630 | 139,602 | +0.37(+7.03%) |
Jan 26, 2009 | 5.060 | 5.610 | 5.060 | 5.260 | 184,131 | +0.19(+3.75%) |
Jan 23, 2009 | 4.640 | 5.150 | 4.610 | 5.070 | 172,514 | +0.32(+6.74%) |
Jan 22, 2009 | 4.930 | 4.980 | 4.660 | 4.750 | 140,983 | -0.29(-5.75%) |
Jan 21, 2009 | 5.010 | 5.080 | 4.520 | 5.040 | 310,585 | +0.07(+1.41%) |
Jan 20, 2009 | 5.870 | 5.880 | 4.900 | 4.970 | 236,053 | -0.99(-16.61%) |
Jan 16, 2009 | 5.980 | 6.090 | 5.410 | 5.960 | 189,627 | +0.01(+0.17%) |
Jan 15, 2009 | 5.730 | 5.980 | 5.360 | 5.950 | 227,796 | +0.22(+3.84%) |
Jan 14, 2009 | 6.050 | 6.070 | 5.660 | 5.730 | 142,953 | -0.41(-6.68%) |
Jan 13, 2009 | 6.270 | 6.420 | 6.100 | 6.140 | 156,269 | -0.13(-2.07%) |
Jan 12, 2009 | 6.490 | 6.680 | 6.250 | 6.270 | 195,127 | -0.28(-4.27%) |
Jan 09, 2009 | 7.110 | 7.110 | 6.520 | 6.550 | 306,521 | -0.58(-8.13%) |
Jan 08, 2009 | 6.520 | 7.130 | 6.330 | 7.130 | 288,516 | +0.58(+8.85%) |
Jan 07, 2009 | 7.050 | 7.050 | 6.392 | 6.550 | 262,123 | -0.61(-8.52%) |
Jan 06, 2009 | 6.500 | 7.240 | 6.350 | 7.160 | 356,660 | +0.69(+10.66%) |
Jan 05, 2009 | 6.670 | 6.800 | 6.290 | 6.470 | 229,083 | -0.20(-3.00%) |
Jan 02, 2009 | 6.340 | 6.870 | 6.170 | 6.670 | 349,530 | +0.33(+5.21%) |
Dec 31, 2008 | 6.470 | 6.480 | 6.110 | 6.340 | 454,889 | -0.17(-2.61%) |
Dec 30, 2008 | 6.060 | 6.520 | 5.870 | 6.510 | 411,844 | +0.49(+8.14%) |
Dec 29, 2008 | 6.010 | 6.140 | 5.880 | 6.020 | 164,314 | +0.01(+0.17%) |
Dec 26, 2008 | 5.810 | 6.120 | 5.810 | 6.010 | 116,451 | +0.20(+3.44%) |
Dec 24, 2008 | 6.040 | 6.140 | 5.750 | 5.810 | 113,870 | -0.22(-3.65%) |
Dec 23, 2008 | 6.080 | 6.310 | 5.930 | 6.030 | 205,132 | -0.02(-0.33%) |
Dec 22, 2008 | 6.590 | 6.610 | 5.780 | 6.050 | 532,567 | -0.54(-8.19%) |
Dec 19, 2008 | 6.690 | 6.970 | 6.370 | 6.590 | 485,527 | +0.07(+1.07%) |
Dec 18, 2008 | 6.870 | 7.060 | 6.310 | 6.520 | 234,521 | -0.45(-6.46%) |
Dec 17, 2008 | 6.840 | 7.150 | 6.710 | 6.970 | 336,935 | +0.02(+0.29%) |
Dec 16, 2008 | 6.440 | 6.980 | 6.250 | 6.950 | 382,803 | +0.66(+10.49%) |
Dec 15, 2008 | 6.880 | 6.940 | 6.150 | 6.290 | 376,027 | -0.61(-8.84%) |
Dec 12, 2008 | 6.440 | 6.970 | 6.400 | 6.900 | 397,461 | +0.42(+6.48%) |
Dec 11, 2008 | 6.200 | 6.560 | 6.140 | 6.480 | 596,289 | +0.19(+3.02%) |
Dec 10, 2008 | 6.060 | 6.320 | 6.020 | 6.290 | 677,397 | +0.34(+5.71%) |
Dec 09, 2008 | 5.460 | 6.265 | 5.460 | 5.950 | 637,666 | +0.42(+7.59%) |
Dec 08, 2008 | 5.330 | 5.670 | 5.110 | 5.530 | 352,860 | +0.25(+4.73%) |
Dec 05, 2008 | 4.540 | 5.280 | 4.530 | 5.280 | 488,182 | +0.69(+15.03%) |
Dec 04, 2008 | 4.550 | 4.840 | 4.230 | 4.590 | 322,743 | -0.04(-0.86%) |
Dec 03, 2008 | 4.609 | 4.740 | 4.500 | 4.630 | 755,918 | +0.04(+0.87%) |
Dec 02, 2008 | 4.930 | 4.930 | 4.480 | 4.590 | 481,960 | -0.22(-4.57%) |