Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.190 | 9.430 | 8.930 | 9.050 | 405,960 | -0.62(-6.41%) |
Oct 29, 2009 | 9.430 | 9.730 | 9.337 | 9.670 | 149,869 | +0.28(+2.98%) |
Oct 28, 2009 | 9.800 | 9.800 | 9.350 | 9.390 | 285,090 | -0.53(-5.34%) |
Oct 27, 2009 | 10.00 | 10.19 | 9.840 | 9.920 | 280,923 | -0.08(-0.80%) |
Oct 26, 2009 | 10.14 | 10.36 | 9.970 | 10.00 | 184,917 | -0.16(-1.57%) |
Oct 23, 2009 | 10.17 | 10.60 | 10.05 | 10.16 | 148,157 | -0.41(-3.88%) |
Oct 22, 2009 | 10.36 | 10.63 | 10.12 | 10.57 | 162,378 | +0.24(+2.32%) |
Oct 21, 2009 | 10.54 | 10.85 | 10.29 | 10.33 | 177,216 | -0.24(-2.27%) |
Oct 20, 2009 | 10.42 | 11.14 | 10.42 | 10.57 | 198,559 | -0.53(-4.77%) |
Oct 19, 2009 | 10.96 | 11.25 | 10.55 | 11.10 | 227,918 | +0.20(+1.83%) |
Oct 16, 2009 | 10.79 | 10.96 | 10.68 | 10.90 | 255,899 | +0.06(+0.55%) |
Oct 15, 2009 | 10.85 | 10.92 | 10.75 | 10.84 | 85,977 | -0.11(-1.00%) |
Oct 14, 2009 | 10.74 | 10.99 | 10.58 | 10.95 | 226,844 | +0.24(+2.24%) |
Oct 13, 2009 | 10.61 | 10.75 | 10.42 | 10.71 | 189,976 | +0.10(+0.94%) |
Oct 12, 2009 | 10.56 | 10.66 | 10.39 | 10.61 | 211,467 | +0.03(+0.28%) |
Oct 09, 2009 | 10.24 | 10.59 | 10.08 | 10.58 | 218,669 | +0.30(+2.92%) |
Oct 08, 2009 | 10.26 | 10.41 | 10.10 | 10.28 | 226,645 | +0.06(+0.59%) |
Oct 07, 2009 | 10.08 | 10.25 | 9.980 | 10.22 | 124,092 | +0.08(+0.79%) |
Oct 06, 2009 | 10.03 | 10.30 | 9.970 | 10.14 | 362,783 | +0.08(+0.80%) |
Oct 05, 2009 | 9.940 | 10.06 | 9.680 | 10.06 | 417,008 | +0.18(+1.82%) |
Oct 02, 2009 | 9.390 | 9.910 | 9.330 | 9.880 | 550,760 | +0.38(+4.00%) |
Oct 01, 2009 | 9.710 | 9.710 | 9.350 | 9.500 | 440,771 | -0.21(-2.16%) |
Sep 30, 2009 | 9.990 | 9.990 | 9.600 | 9.710 | 358,816 | -0.24(-2.41%) |
Sep 29, 2009 | 9.970 | 10.10 | 9.800 | 9.950 | 359,222 | -0.04(-0.40%) |
Sep 28, 2009 | 9.370 | 10.03 | 9.354 | 9.990 | 320,119 | +0.67(+7.19%) |
Sep 25, 2009 | 9.280 | 9.480 | 9.100 | 9.320 | 172,282 | +0.00(+0.00%) |
Sep 24, 2009 | 9.580 | 9.620 | 9.000 | 9.320 | 427,919 | -0.18(-1.89%) |
Sep 23, 2009 | 9.710 | 10.00 | 9.370 | 9.500 | 471,326 | +0.12(+1.28%) |
Sep 22, 2009 | 9.350 | 9.600 | 9.100 | 9.380 | 334,891 | +0.10(+1.08%) |
Sep 21, 2009 | 8.800 | 9.300 | 8.800 | 9.280 | 267,571 | +0.42(+4.74%) |
Sep 18, 2009 | 9.220 | 9.220 | 8.830 | 8.860 | 345,999 | -0.34(-3.70%) |
Sep 17, 2009 | 8.940 | 9.250 | 8.940 | 9.200 | 344,571 | +0.27(+3.02%) |
Sep 16, 2009 | 8.700 | 9.030 | 8.440 | 8.930 | 463,237 | +0.65(+7.85%) |
Sep 15, 2009 | 8.090 | 8.310 | 8.020 | 8.280 | 123,860 | +0.13(+1.60%) |
Sep 14, 2009 | 7.910 | 8.170 | 7.910 | 8.150 | 69,769 | +0.17(+2.13%) |
Sep 11, 2009 | 8.080 | 8.150 | 7.900 | 7.980 | 66,712 | -0.07(-0.87%) |
Sep 10, 2009 | 8.090 | 8.150 | 8.040 | 8.050 | 124,815 | -0.07(-0.86%) |
Sep 09, 2009 | 7.810 | 8.320 | 7.810 | 8.120 | 124,915 | +0.31(+3.97%) |
Sep 08, 2009 | 7.870 | 7.870 | 7.510 | 7.810 | 111,803 | -0.03(-0.38%) |
Sep 04, 2009 | 7.790 | 7.870 | 7.600 | 7.840 | 124,674 | +0.01(+0.13%) |
Sep 03, 2009 | 7.950 | 8.030 | 7.800 | 7.830 | 246,890 | -0.11(-1.39%) |
Sep 02, 2009 | 7.930 | 8.010 | 7.830 | 7.940 | 167,403 | -0.03(-0.38%) |
Sep 01, 2009 | 8.260 | 8.410 | 7.890 | 7.970 | 202,563 | -0.31(-3.74%) |
Aug 31, 2009 | 8.330 | 8.480 | 8.240 | 8.280 | 224,095 | -0.14(-1.66%) |
Aug 28, 2009 | 8.780 | 8.780 | 8.310 | 8.420 | 143,156 | -0.34(-3.88%) |
Aug 27, 2009 | 8.790 | 8.870 | 8.630 | 8.760 | 108,141 | -0.10(-1.13%) |
Aug 26, 2009 | 8.850 | 8.890 | 8.710 | 8.860 | 158,570 | +0.03(+0.34%) |
Aug 25, 2009 | 8.730 | 8.980 | 8.580 | 8.830 | 193,719 | +0.11(+1.26%) |
Aug 24, 2009 | 8.140 | 8.730 | 8.060 | 8.720 | 404,593 | +0.57(+6.99%) |
Aug 21, 2009 | 8.040 | 8.320 | 8.020 | 8.150 | 268,240 | +0.20(+2.52%) |
Aug 20, 2009 | 7.630 | 7.990 | 7.630 | 7.950 | 207,942 | +0.30(+3.92%) |
Aug 19, 2009 | 7.440 | 7.680 | 7.440 | 7.650 | 78,202 | +0.11(+1.46%) |
Aug 18, 2009 | 7.460 | 7.640 | 7.300 | 7.540 | 109,793 | +0.14(+1.89%) |
Aug 17, 2009 | 7.360 | 7.460 | 7.250 | 7.400 | 102,881 | -0.10(-1.33%) |
Aug 14, 2009 | 7.800 | 7.800 | 7.370 | 7.500 | 133,854 | -0.33(-4.21%) |
Aug 13, 2009 | 7.700 | 7.896 | 7.600 | 7.830 | 148,978 | +0.16(+2.09%) |
Aug 12, 2009 | 7.280 | 7.850 | 7.280 | 7.670 | 273,793 | +0.38(+5.21%) |
Aug 11, 2009 | 7.310 | 7.440 | 7.230 | 7.290 | 148,196 | -0.08(-1.09%) |
Aug 10, 2009 | 7.290 | 7.730 | 7.290 | 7.370 | 156,069 | +0.07(+0.96%) |
Aug 07, 2009 | 7.210 | 7.550 | 6.870 | 7.300 | 284,819 | +0.21(+2.96%) |
Aug 06, 2009 | 7.880 | 7.880 | 7.050 | 7.090 | 271,325 | -0.40(-5.34%) |
Aug 05, 2009 | 7.750 | 7.750 | 7.260 | 7.490 | 196,364 | -0.23(-2.98%) |
Aug 04, 2009 | 7.560 | 7.820 | 7.470 | 7.720 | 240,669 | +0.03(+0.39%) |
Aug 03, 2009 | 7.550 | 7.780 | 7.310 | 7.690 | 247,839 | +0.19(+2.53%) |
Jul 31, 2009 | 7.600 | 7.770 | 7.500 | 7.500 | 309,063 | -0.13(-1.70%) |
Jul 30, 2009 | 7.700 | 7.830 | 7.580 | 7.630 | 234,273 | +0.00(+0.00%) |
Jul 29, 2009 | 7.520 | 7.700 | 7.500 | 7.630 | 305,997 | +0.03(+0.39%) |
Jul 28, 2009 | 7.650 | 7.680 | 7.540 | 7.600 | 236,758 | -0.04(-0.52%) |
Jul 27, 2009 | 7.580 | 7.970 | 7.200 | 7.640 | 288,423 | +0.40(+5.52%) |
Jul 24, 2009 | 7.620 | 7.620 | 7.140 | 7.240 | 322,939 | -0.41(-5.36%) |
Jul 23, 2009 | 7.540 | 7.780 | 7.340 | 7.650 | 283,234 | +0.11(+1.46%) |
Jul 22, 2009 | 7.700 | 7.700 | 7.440 | 7.540 | 244,058 | -0.18(-2.33%) |
Jul 21, 2009 | 7.930 | 7.930 | 7.660 | 7.720 | 205,663 | -0.20(-2.53%) |
Jul 20, 2009 | 8.140 | 8.210 | 7.830 | 7.920 | 238,405 | -0.16(-1.98%) |
Jul 17, 2009 | 8.170 | 8.250 | 8.060 | 8.080 | 150,747 | -0.07(-0.86%) |
Jul 16, 2009 | 8.140 | 8.190 | 7.950 | 8.150 | 194,828 | +0.00(+0.00%) |
Jul 15, 2009 | 7.940 | 8.170 | 7.840 | 8.150 | 220,749 | +0.30(+3.82%) |
Jul 14, 2009 | 7.890 | 8.010 | 7.830 | 7.850 | 232,268 | -0.07(-0.88%) |
Jul 13, 2009 | 7.890 | 8.050 | 7.740 | 7.920 | 215,070 | +0.01(+0.13%) |
Jul 10, 2009 | 7.980 | 8.040 | 7.760 | 7.910 | 124,454 | -0.05(-0.63%) |
Jul 09, 2009 | 8.190 | 8.320 | 7.960 | 7.960 | 185,913 | -0.21(-2.57%) |
Jul 08, 2009 | 8.610 | 8.610 | 8.080 | 8.170 | 464,246 | -0.38(-4.44%) |
Jul 07, 2009 | 8.460 | 8.710 | 8.430 | 8.550 | 293,298 | +0.09(+1.06%) |
Jul 06, 2009 | 8.730 | 8.730 | 8.320 | 8.460 | 325,980 | -0.30(-3.42%) |
Jul 02, 2009 | 8.750 | 8.820 | 8.660 | 8.760 | 447,770 | -0.07(-0.79%) |
Jul 01, 2009 | 8.870 | 9.025 | 8.760 | 8.830 | 333,305 | +0.01(+0.11%) |
Jun 30, 2009 | 8.650 | 8.890 | 8.645 | 8.820 | 294,224 | +0.15(+1.73%) |
Jun 29, 2009 | 8.590 | 8.810 | 8.415 | 8.670 | 283,619 | +0.12(+1.40%) |
Jun 26, 2009 | 8.360 | 8.670 | 8.060 | 8.550 | 551,499 | +0.17(+2.03%) |
Jun 25, 2009 | 8.290 | 8.510 | 8.030 | 8.380 | 295,281 | +0.02(+0.24%) |
Jun 24, 2009 | 8.310 | 8.500 | 8.080 | 8.360 | 443,466 | +0.16(+1.95%) |
Jun 23, 2009 | 8.270 | 8.390 | 8.000 | 8.200 | 263,050 | +0.01(+0.12%) |
Jun 22, 2009 | 8.210 | 8.350 | 8.150 | 8.190 | 309,582 | -0.10(-1.21%) |
Jun 19, 2009 | 8.340 | 8.510 | 8.060 | 8.290 | 431,342 | +0.10(+1.22%) |
Jun 18, 2009 | 7.990 | 8.410 | 7.860 | 8.190 | 396,128 | +0.21(+2.63%) |
Jun 17, 2009 | 7.680 | 8.160 | 7.570 | 7.980 | 419,590 | +0.28(+3.64%) |
Jun 16, 2009 | 7.730 | 7.890 | 7.492 | 7.700 | 351,785 | -0.01(-0.13%) |
Jun 15, 2009 | 7.320 | 7.780 | 7.140 | 7.710 | 733,531 | -0.45(-5.51%) |
Jun 12, 2009 | 7.480 | 8.190 | 7.390 | 8.160 | 501,571 | +0.66(+8.80%) |
Jun 11, 2009 | 7.410 | 7.650 | 7.280 | 7.500 | 338,019 | +0.13(+1.76%) |
Jun 10, 2009 | 7.620 | 7.740 | 7.260 | 7.370 | 573,883 | -0.24(-3.15%) |
Jun 09, 2009 | 7.510 | 7.730 | 7.480 | 7.610 | 296,111 | +0.18(+2.42%) |
Jun 08, 2009 | 7.360 | 7.550 | 7.250 | 7.430 | 365,899 | +0.13(+1.78%) |
Jun 05, 2009 | 6.890 | 7.350 | 6.880 | 7.300 | 658,829 | +0.44(+6.41%) |
Jun 04, 2009 | 6.470 | 6.860 | 6.470 | 6.860 | 566,578 | +0.26(+3.94%) |
Jun 03, 2009 | 6.270 | 6.610 | 6.140 | 6.600 | 408,069 | +0.30(+4.76%) |
Jun 02, 2009 | 6.180 | 6.390 | 6.110 | 6.300 | 271,247 | +0.11(+1.78%) |
Jun 01, 2009 | 6.010 | 6.200 | 5.950 | 6.190 | 213,486 | +0.25(+4.21%) |
May 29, 2009 | 5.860 | 5.970 | 5.710 | 5.940 | 276,925 | +0.08(+1.37%) |
May 28, 2009 | 6.090 | 6.140 | 5.790 | 5.860 | 192,418 | -0.17(-2.82%) |
May 27, 2009 | 5.920 | 6.240 | 5.800 | 6.030 | 293,413 | +0.06(+1.01%) |
May 26, 2009 | 5.520 | 5.970 | 5.490 | 5.970 | 300,960 | +0.42(+7.57%) |
May 22, 2009 | 5.790 | 5.900 | 5.540 | 5.550 | 202,919 | -0.22(-3.81%) |
May 21, 2009 | 5.600 | 6.060 | 5.570 | 5.770 | 315,571 | +0.12(+2.12%) |
May 20, 2009 | 6.000 | 6.080 | 5.570 | 5.650 | 551,661 | -0.30(-5.04%) |
May 19, 2009 | 6.460 | 6.590 | 5.850 | 5.950 | 846,143 | -0.41(-6.45%) |
May 18, 2009 | 6.190 | 6.400 | 5.880 | 6.360 | 552,453 | +0.21(+3.41%) |
May 15, 2009 | 6.190 | 6.290 | 6.010 | 6.150 | 230,132 | -0.05(-0.81%) |
May 14, 2009 | 6.430 | 6.450 | 6.180 | 6.200 | 710,036 | -0.08(-1.27%) |
May 13, 2009 | 6.600 | 6.620 | 6.270 | 6.280 | 406,098 | -0.45(-6.69%) |
May 12, 2009 | 7.500 | 7.500 | 6.530 | 6.730 | 411,042 | -0.13(-1.90%) |
May 11, 2009 | 6.870 | 6.940 | 6.780 | 6.860 | 171,998 | -0.12(-1.72%) |
May 08, 2009 | 6.790 | 6.980 | 6.580 | 6.980 | 371,876 | +0.33(+4.96%) |
May 07, 2009 | 7.020 | 7.210 | 6.510 | 6.650 | 407,340 | -0.18(-2.64%) |
May 06, 2009 | 6.610 | 6.900 | 6.460 | 6.830 | 427,428 | +0.27(+4.12%) |
May 05, 2009 | 6.550 | 6.790 | 6.270 | 6.560 | 239,378 | +0.01(+0.15%) |
May 04, 2009 | 6.420 | 6.560 | 6.280 | 6.550 | 293,485 | +0.15(+2.34%) |
May 01, 2009 | 6.660 | 6.680 | 6.300 | 6.400 | 253,976 | -0.27(-4.05%) |
Apr 30, 2009 | 6.600 | 6.860 | 6.550 | 6.670 | 449,239 | +0.15(+2.30%) |
Apr 29, 2009 | 6.040 | 6.540 | 5.920 | 6.520 | 385,700 | +0.54(+9.03%) |
Apr 28, 2009 | 5.800 | 6.080 | 5.750 | 5.980 | 311,211 | +0.14(+2.40%) |
Apr 27, 2009 | 5.800 | 5.950 | 5.780 | 5.840 | 320,848 | -0.07(-1.18%) |
Apr 24, 2009 | 5.970 | 5.970 | 5.660 | 5.910 | 506,897 | +0.04(+0.68%) |
Apr 23, 2009 | 6.260 | 6.300 | 5.790 | 5.870 | 764,237 | +0.32(+5.77%) |
Apr 22, 2009 | 5.470 | 5.750 | 5.443 | 5.550 | 357,231 | +0.02(+0.36%) |
Apr 21, 2009 | 5.210 | 5.530 | 5.120 | 5.530 | 298,396 | +0.28(+5.33%) |
Apr 20, 2009 | 5.610 | 5.630 | 5.060 | 5.250 | 326,711 | -0.49(-8.54%) |
Apr 17, 2009 | 6.100 | 6.115 | 5.620 | 5.740 | 354,882 | -0.34(-5.59%) |
Apr 16, 2009 | 5.670 | 6.130 | 5.490 | 6.080 | 530,049 | +0.52(+9.35%) |
Apr 15, 2009 | 5.370 | 5.560 | 5.250 | 5.560 | 247,255 | +0.17(+3.15%) |
Apr 14, 2009 | 5.570 | 5.650 | 5.390 | 5.390 | 309,819 | -0.20(-3.58%) |
Apr 13, 2009 | 5.740 | 5.790 | 5.510 | 5.590 | 355,195 | -0.23(-3.95%) |
Apr 09, 2009 | 5.400 | 5.920 | 5.340 | 5.820 | 624,903 | +0.59(+11.28%) |
Apr 08, 2009 | 5.200 | 5.310 | 5.030 | 5.230 | 259,801 | +0.05(+0.97%) |
Apr 07, 2009 | 5.120 | 5.320 | 5.100 | 5.180 | 318,952 | +0.01(+0.19%) |
Apr 06, 2009 | 5.200 | 5.230 | 4.980 | 5.170 | 217,488 | -0.08(-1.52%) |
Apr 03, 2009 | 5.320 | 5.350 | 5.150 | 5.250 | 240,442 | -0.12(-2.23%) |
Apr 02, 2009 | 5.080 | 5.410 | 4.990 | 5.370 | 391,137 | +0.42(+8.48%) |
Apr 01, 2009 | 4.840 | 5.060 | 4.780 | 4.950 | 407,188 | +0.05(+1.02%) |
Mar 31, 2009 | 5.260 | 5.400 | 4.850 | 4.900 | 598,990 | -0.32(-6.13%) |
Mar 30, 2009 | 5.360 | 5.490 | 5.130 | 5.220 | 194,726 | -0.28(-5.09%) |
Mar 26, 2009 | 5.510 | 5.660 | 5.310 | 5.500 | 464,740 | +0.05(+0.92%) |
Mar 25, 2009 | 5.950 | 6.080 | 5.350 | 5.450 | 637,138 | +0.51(+10.32%) |
Mar 24, 2009 | 5.190 | 5.240 | 4.920 | 4.940 | 244,711 | -0.30(-5.73%) |
Mar 23, 2009 | 5.130 | 5.380 | 5.050 | 5.240 | 247,956 | +0.20(+3.97%) |
Mar 20, 2009 | 5.400 | 5.550 | 4.870 | 5.040 | 543,349 | -0.31(-5.79%) |
Mar 19, 2009 | 5.590 | 5.700 | 5.290 | 5.350 | 297,908 | -0.15(-2.73%) |
Mar 18, 2009 | 5.570 | 5.620 | 5.250 | 5.500 | 701,014 | +0.20(+3.77%) |
Mar 17, 2009 | 5.410 | 5.530 | 5.220 | 5.300 | 368,238 | -0.14(-2.57%) |
Mar 16, 2009 | 5.810 | 5.930 | 5.440 | 5.440 | 282,322 | -0.30(-5.23%) |
Mar 13, 2009 | 5.890 | 5.910 | 5.610 | 5.740 | 308,763 | -0.09(-1.54%) |
Mar 12, 2009 | 5.840 | 5.900 | 5.680 | 5.830 | 665,223 | +0.17(+3.00%) |
Mar 11, 2009 | 5.460 | 5.760 | 5.320 | 5.660 | 451,455 | +0.22(+4.04%) |
Mar 10, 2009 | 5.240 | 5.470 | 5.180 | 5.440 | 307,890 | +0.32(+6.25%) |
Mar 09, 2009 | 4.960 | 5.200 | 4.900 | 5.120 | 448,590 | +0.13(+2.61%) |
Mar 06, 2009 | 5.300 | 5.500 | 4.670 | 4.990 | 805,244 | -0.24(-4.59%) |
Mar 05, 2009 | 5.790 | 6.010 | 5.200 | 5.230 | 571,536 | -0.62(-10.60%) |
Mar 04, 2009 | 6.060 | 6.230 | 5.800 | 5.850 | 614,013 | -0.16(-2.66%) |
Mar 02, 2009 | 6.690 | 6.690 | 6.000 | 6.010 | 468,090 | -0.80(-11.75%) |
Feb 27, 2009 | 6.850 | 6.970 | 6.740 | 6.810 | 341,851 | -0.04(-0.58%) |
Feb 26, 2009 | 7.190 | 7.190 | 6.780 | 6.850 | 253,797 | -0.30(-4.20%) |
Feb 25, 2009 | 7.340 | 7.510 | 7.030 | 7.150 | 270,772 | -0.22(-2.99%) |
Feb 24, 2009 | 7.350 | 7.520 | 7.030 | 7.370 | 328,075 | +0.14(+1.94%) |
Feb 23, 2009 | 7.720 | 7.890 | 7.110 | 7.230 | 501,565 | -0.39(-5.12%) |
Feb 20, 2009 | 7.870 | 7.980 | 7.540 | 7.620 | 394,449 | -0.34(-4.27%) |
Feb 19, 2009 | 8.270 | 8.400 | 7.910 | 7.960 | 288,022 | -0.11(-1.36%) |
Feb 18, 2009 | 8.370 | 8.380 | 7.980 | 8.070 | 253,275 | -0.24(-2.89%) |
Feb 17, 2009 | 8.410 | 8.560 | 8.300 | 8.310 | 251,032 | -0.40(-4.59%) |
Feb 13, 2009 | 8.970 | 8.998 | 8.530 | 8.710 | 250,713 | -0.28(-3.11%) |
Feb 12, 2009 | 8.850 | 9.070 | 8.590 | 8.990 | 430,352 | +0.11(+1.24%) |
Feb 11, 2009 | 8.720 | 9.010 | 8.720 | 8.880 | 525,272 | +0.12(+1.37%) |
Feb 10, 2009 | 8.950 | 9.060 | 8.470 | 8.760 | 811,897 | -0.25(-2.77%) |
Feb 09, 2009 | 9.400 | 9.590 | 8.890 | 9.010 | 682,740 | -0.43(-4.56%) |
Feb 06, 2009 | 9.510 | 10.09 | 9.000 | 9.440 | 1,131,014 | -0.36(-3.67%) |
Feb 05, 2009 | 11.68 | 11.68 | 9.580 | 9.800 | 1,835,686 | -2.99(-23.38%) |
Feb 04, 2009 | 13.09 | 13.53 | 12.75 | 12.79 | 194,800 | -0.30(-2.29%) |
Feb 03, 2009 | 13.73 | 13.73 | 12.89 | 13.09 | 274,501 | -0.60(-4.38%) |
Feb 02, 2009 | 13.33 | 13.81 | 13.12 | 13.69 | 151,701 | +0.20(+1.48%) |
Jan 30, 2009 | 13.72 | 14.17 | 13.36 | 13.49 | 225,201 | -0.06(-0.44%) |
Jan 29, 2009 | 14.03 | 14.08 | 13.44 | 13.55 | 326,682 | -0.61(-4.31%) |
Jan 28, 2009 | 13.53 | 14.21 | 13.53 | 14.16 | 314,434 | +0.42(+3.06%) |
Jan 27, 2009 | 12.75 | 13.86 | 12.60 | 13.74 | 400,620 | +1.07(+8.45%) |
Jan 26, 2009 | 12.88 | 13.25 | 12.58 | 12.67 | 272,898 | -0.23(-1.78%) |
Jan 23, 2009 | 12.43 | 13.12 | 12.39 | 12.90 | 241,321 | +0.14(+1.10%) |
Jan 22, 2009 | 12.65 | 13.08 | 12.48 | 12.76 | 220,256 | -0.09(-0.70%) |
Jan 21, 2009 | 12.32 | 13.01 | 11.77 | 12.85 | 342,639 | +0.61(+4.98%) |
Jan 20, 2009 | 12.83 | 13.02 | 12.19 | 12.24 | 257,630 | -0.71(-5.48%) |
Jan 16, 2009 | 13.39 | 13.47 | 12.56 | 12.95 | 206,322 | -0.22(-1.67%) |
Jan 15, 2009 | 12.78 | 13.17 | 12.31 | 13.17 | 218,329 | +0.38(+2.97%) |
Jan 14, 2009 | 13.76 | 13.76 | 12.75 | 12.79 | 186,121 | -0.56(-4.19%) |
Jan 13, 2009 | 13.16 | 13.73 | 12.95 | 13.35 | 329,493 | +0.22(+1.68%) |
Jan 12, 2009 | 13.73 | 13.77 | 13.05 | 13.13 | 308,267 | -0.66(-4.79%) |
Jan 09, 2009 | 14.25 | 14.25 | 13.73 | 13.79 | 211,067 | -0.49(-3.43%) |
Jan 08, 2009 | 14.28 | 14.36 | 13.80 | 14.28 | 363,417 | -0.42(-2.86%) |
Jan 07, 2009 | 14.99 | 15.09 | 14.54 | 14.70 | 231,422 | -0.47(-3.10%) |
Jan 06, 2009 | 16.10 | 16.17 | 15.04 | 15.17 | 282,919 | -0.83(-5.19%) |
Jan 05, 2009 | 16.40 | 16.53 | 15.75 | 16.00 | 251,228 | -0.33(-2.02%) |
Jan 02, 2009 | 16.46 | 16.74 | 16.07 | 16.33 | 136,567 | -0.09(-0.55%) |
Dec 31, 2008 | 15.41 | 16.59 | 15.41 | 16.42 | 335,758 | +1.19(+7.81%) |
Dec 30, 2008 | 15.01 | 15.47 | 14.91 | 15.23 | 225,204 | +0.22(+1.47%) |
Dec 29, 2008 | 15.46 | 15.46 | 14.65 | 15.01 | 115,560 | -0.49(-3.16%) |
Dec 26, 2008 | 15.30 | 15.68 | 15.30 | 15.50 | 128,653 | +0.31(+2.04%) |
Dec 24, 2008 | 15.41 | 15.71 | 15.09 | 15.19 | 121,918 | -0.26(-1.68%) |
Dec 23, 2008 | 16.00 | 16.33 | 15.28 | 15.45 | 201,083 | -0.47(-2.95%) |
Dec 22, 2008 | 16.37 | 16.50 | 15.55 | 15.92 | 257,057 | -0.36(-2.21%) |
Dec 19, 2008 | 17.22 | 17.29 | 16.11 | 16.28 | 500,759 | -0.51(-3.04%) |
Dec 18, 2008 | 16.78 | 17.31 | 16.48 | 16.79 | 214,366 | +0.16(+0.96%) |
Dec 17, 2008 | 16.98 | 17.12 | 16.40 | 16.63 | 230,839 | -0.44(-2.58%) |
Dec 16, 2008 | 16.42 | 17.09 | 16.22 | 17.07 | 395,470 | +0.90(+5.57%) |
Dec 15, 2008 | 16.74 | 16.96 | 15.94 | 16.17 | 204,574 | -0.53(-3.17%) |
Dec 12, 2008 | 15.40 | 16.96 | 15.21 | 16.70 | 237,490 | +0.98(+6.23%) |
Dec 11, 2008 | 16.04 | 16.72 | 15.56 | 15.72 | 301,534 | -0.35(-2.18%) |
Dec 10, 2008 | 16.36 | 16.77 | 15.64 | 16.07 | 237,855 | -0.10(-0.62%) |
Dec 09, 2008 | 16.60 | 17.35 | 15.92 | 16.17 | 527,480 | -0.69(-4.09%) |
Dec 08, 2008 | 15.46 | 16.96 | 15.32 | 16.86 | 559,958 | +1.46(+9.48%) |
Dec 05, 2008 | 14.21 | 15.45 | 14.01 | 15.40 | 221,106 | +0.98(+6.80%) |
Dec 04, 2008 | 14.12 | 14.85 | 14.08 | 14.42 | 260,316 | +0.19(+1.34%) |
Dec 03, 2008 | 13.80 | 14.85 | 13.56 | 14.23 | 248,928 | +0.33(+2.37%) |
Dec 02, 2008 | 13.04 | 14.00 | 12.73 | 13.90 | 271,606 | +1.17(+9.19%) |
Dec 01, 2008 | 13.67 | 13.88 | 11.80 | 12.73 | 267,313 | -1.31(-9.33%) |
Nov 28, 2008 | 13.87 | 14.31 | 13.52 | 14.04 | 84,174 | -0.02(-0.14%) |
Nov 26, 2008 | 12.98 | 14.11 | 12.87 | 14.06 | 249,386 | +1.00(+7.66%) |
Nov 25, 2008 | 13.20 | 13.24 | 12.46 | 13.06 | 338,097 | +0.04(+0.31%) |
Nov 24, 2008 | 12.08 | 13.09 | 12.00 | 13.02 | 395,319 | +1.19(+10.06%) |
Nov 21, 2008 | 11.48 | 11.92 | 10.54 | 11.83 | 758,670 | +0.47(+4.14%) |
Nov 20, 2008 | 12.23 | 12.79 | 11.27 | 11.36 | 280,228 | -0.95(-7.72%) |
Nov 19, 2008 | 13.63 | 14.13 | 12.22 | 12.31 | 203,656 | -1.35(-9.88%) |
Nov 18, 2008 | 13.80 | 14.40 | 13.26 | 13.66 | 296,666 | -0.13(-0.94%) |
Nov 17, 2008 | 13.78 | 14.12 | 13.53 | 13.79 | 159,808 | -0.18(-1.29%) |
Nov 14, 2008 | 14.89 | 15.38 | 13.93 | 13.97 | 168,605 | -1.09(-7.24%) |
Nov 13, 2008 | 14.14 | 15.06 | 13.28 | 15.06 | 240,132 | +1.02(+7.26%) |
Nov 12, 2008 | 14.54 | 15.24 | 14.00 | 14.04 | 241,639 | -0.58(-3.97%) |
Nov 11, 2008 | 14.61 | 15.50 | 14.19 | 14.62 | 293,300 | -0.09(-0.61%) |
Nov 10, 2008 | 14.90 | 15.09 | 14.44 | 14.71 | 243,292 | +0.25(+1.73%) |
Nov 07, 2008 | 14.59 | 14.88 | 14.11 | 14.46 | 134,154 | +0.12(+0.84%) |
Nov 06, 2008 | 14.40 | 14.99 | 14.26 | 14.34 | 162,256 | -0.18(-1.24%) |
Nov 05, 2008 | 15.08 | 15.33 | 14.41 | 14.52 | 216,418 | -0.73(-4.79%) |
Nov 04, 2008 | 15.22 | 15.42 | 15.01 | 15.25 | 314,296 | +0.24(+1.60%) |