Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.48 | 10.58 | 10.04 | 10.13 | 481,625 | -0.42(-3.99%) |
Oct 29, 2009 | 10.56 | 10.70 | 10.40 | 10.55 | 401,377 | +0.18(+1.70%) |
Oct 28, 2009 | 10.97 | 11.06 | 10.34 | 10.38 | 372,773 | -0.60(-5.44%) |
Oct 27, 2009 | 11.16 | 11.30 | 10.90 | 10.97 | 269,827 | -0.20(-1.78%) |
Oct 26, 2009 | 11.11 | 11.36 | 10.99 | 11.17 | 304,915 | +0.04(+0.34%) |
Oct 23, 2009 | 11.21 | 11.69 | 11.09 | 11.13 | 298,425 | -0.57(-4.84%) |
Oct 22, 2009 | 11.57 | 11.79 | 11.19 | 11.70 | 238,662 | +0.09(+0.79%) |
Oct 21, 2009 | 11.45 | 11.90 | 11.31 | 11.61 | 386,171 | +0.12(+1.07%) |
Oct 20, 2009 | 11.32 | 11.78 | 11.31 | 11.48 | 245,321 | -0.27(-2.28%) |
Oct 19, 2009 | 11.91 | 11.91 | 11.62 | 11.75 | 218,489 | -0.08(-0.65%) |
Oct 16, 2009 | 11.63 | 11.85 | 11.39 | 11.83 | 313,511 | +0.06(+0.52%) |
Oct 15, 2009 | 11.55 | 11.81 | 11.42 | 11.77 | 212,889 | +0.08(+0.72%) |
Oct 14, 2009 | 11.43 | 11.74 | 11.39 | 11.68 | 293,501 | +0.35(+3.11%) |
Oct 13, 2009 | 11.46 | 11.51 | 11.19 | 11.33 | 205,729 | -0.11(-1.00%) |
Oct 12, 2009 | 11.67 | 11.83 | 11.41 | 11.45 | 229,091 | -0.11(-0.99%) |
Oct 09, 2009 | 11.52 | 11.67 | 11.34 | 11.56 | 301,278 | +0.00(+0.00%) |
Oct 08, 2009 | 11.37 | 11.92 | 11.29 | 11.56 | 416,402 | +0.32(+2.86%) |
Oct 07, 2009 | 11.19 | 11.32 | 11.14 | 11.24 | 119,963 | -0.05(-0.41%) |
Oct 06, 2009 | 10.95 | 11.39 | 10.87 | 11.29 | 260,470 | +0.41(+3.73%) |
Oct 05, 2009 | 11.03 | 11.22 | 10.73 | 10.88 | 361,256 | -0.15(-1.32%) |
Oct 02, 2009 | 10.99 | 11.09 | 10.64 | 11.03 | 329,404 | -0.11(-0.96%) |
Oct 01, 2009 | 11.45 | 11.47 | 11.06 | 11.13 | 634,026 | -0.36(-3.13%) |
Sep 30, 2009 | 11.65 | 11.80 | 11.21 | 11.49 | 439,601 | -0.18(-1.51%) |
Sep 29, 2009 | 11.63 | 11.73 | 11.43 | 11.67 | 297,050 | +0.02(+0.13%) |
Sep 28, 2009 | 11.30 | 12.00 | 11.30 | 11.65 | 454,143 | +0.37(+3.25%) |
Sep 25, 2009 | 11.45 | 11.82 | 11.25 | 11.29 | 463,067 | -0.24(-2.06%) |
Sep 24, 2009 | 12.20 | 12.53 | 11.44 | 11.52 | 357,939 | -0.70(-5.76%) |
Sep 23, 2009 | 12.46 | 12.47 | 12.02 | 12.23 | 300,113 | -0.15(-1.24%) |
Sep 22, 2009 | 12.45 | 12.61 | 12.22 | 12.38 | 294,025 | +0.08(+0.62%) |
Sep 21, 2009 | 12.08 | 12.38 | 12.01 | 12.30 | 378,663 | +0.11(+0.88%) |
Sep 18, 2009 | 11.91 | 12.43 | 11.91 | 12.20 | 639,202 | +0.34(+2.91%) |
Sep 17, 2009 | 11.36 | 12.44 | 11.27 | 11.85 | 984,359 | +0.53(+4.66%) |
Sep 16, 2009 | 11.00 | 11.46 | 10.94 | 11.32 | 334,649 | +0.40(+3.64%) |
Sep 15, 2009 | 10.52 | 10.93 | 10.47 | 10.93 | 221,036 | +0.40(+3.78%) |
Sep 14, 2009 | 10.48 | 10.71 | 10.11 | 10.53 | 132,931 | +0.01(+0.07%) |
Sep 11, 2009 | 10.63 | 10.73 | 10.40 | 10.52 | 141,875 | -0.13(-1.22%) |
Sep 10, 2009 | 10.44 | 10.65 | 10.31 | 10.65 | 131,062 | +0.23(+2.20%) |
Sep 09, 2009 | 10.08 | 10.53 | 10.02 | 10.42 | 240,174 | +0.37(+3.65%) |
Sep 08, 2009 | 10.03 | 10.17 | 9.832 | 10.05 | 222,188 | +0.14(+1.39%) |
Sep 04, 2009 | 9.855 | 10.18 | 9.595 | 9.916 | 158,058 | +0.08(+0.86%) |
Sep 03, 2009 | 9.855 | 9.993 | 9.564 | 9.832 | 158,221 | +0.11(+1.18%) |
Sep 02, 2009 | 9.725 | 9.947 | 9.564 | 9.717 | 484,034 | -0.01(-0.08%) |
Sep 01, 2009 | 9.954 | 10.26 | 9.595 | 9.725 | 315,533 | -0.37(-3.71%) |
Aug 31, 2009 | 10.41 | 10.47 | 10.05 | 10.10 | 200,173 | -0.39(-3.72%) |
Aug 28, 2009 | 10.73 | 10.92 | 10.36 | 10.49 | 136,101 | -0.09(-0.87%) |
Aug 27, 2009 | 10.84 | 11.09 | 10.51 | 10.58 | 225,990 | -0.26(-2.40%) |
Aug 26, 2009 | 11.19 | 11.24 | 10.79 | 10.84 | 122,028 | -0.32(-2.88%) |
Aug 25, 2009 | 10.83 | 11.23 | 10.83 | 11.16 | 191,874 | +0.34(+3.11%) |
Aug 24, 2009 | 11.16 | 11.16 | 10.81 | 10.83 | 158,873 | -0.28(-2.55%) |
Aug 21, 2009 | 11.03 | 11.45 | 11.01 | 11.11 | 354,014 | +0.27(+2.47%) |
Aug 20, 2009 | 10.49 | 10.97 | 10.42 | 10.84 | 174,425 | +0.38(+3.66%) |
Aug 19, 2009 | 10.22 | 10.55 | 10.21 | 10.46 | 115,816 | +0.15(+1.41%) |
Aug 18, 2009 | 10.18 | 10.54 | 10.12 | 10.31 | 221,268 | +0.25(+2.51%) |
Aug 17, 2009 | 10.18 | 10.47 | 9.954 | 10.06 | 250,528 | -0.31(-3.02%) |
Aug 14, 2009 | 10.70 | 10.71 | 10.22 | 10.38 | 202,074 | -0.29(-2.73%) |
Aug 13, 2009 | 10.76 | 10.88 | 10.47 | 10.67 | 95,552 | +0.02(+0.14%) |
Aug 12, 2009 | 10.51 | 10.82 | 10.51 | 10.65 | 231,589 | +0.06(+0.58%) |
Aug 11, 2009 | 10.69 | 10.71 | 10.47 | 10.59 | 138,189 | -0.20(-1.84%) |
Aug 10, 2009 | 11.16 | 11.45 | 10.73 | 10.79 | 177,414 | -0.34(-3.09%) |
Aug 07, 2009 | 10.87 | 11.43 | 10.61 | 11.13 | 289,821 | +0.42(+3.93%) |
Aug 06, 2009 | 11.09 | 11.31 | 10.51 | 10.71 | 230,315 | -0.44(-3.91%) |
Aug 05, 2009 | 11.41 | 11.47 | 11.06 | 11.15 | 218,362 | -0.15(-1.29%) |
Aug 04, 2009 | 11.35 | 11.48 | 11.09 | 11.29 | 169,880 | -0.11(-1.01%) |
Aug 03, 2009 | 11.42 | 11.56 | 11.17 | 11.41 | 264,501 | +0.25(+2.26%) |
Jul 31, 2009 | 11.20 | 11.58 | 11.05 | 11.16 | 242,502 | -0.14(-1.22%) |
Jul 30, 2009 | 11.25 | 11.50 | 11.03 | 11.29 | 279,204 | +0.21(+1.86%) |
Jul 29, 2009 | 10.86 | 11.15 | 10.81 | 11.09 | 249,981 | +0.15(+1.33%) |
Jul 28, 2009 | 10.78 | 10.98 | 10.71 | 10.94 | 284,261 | +0.11(+0.99%) |
Jul 27, 2009 | 10.80 | 10.88 | 10.68 | 10.83 | 210,429 | +0.15(+1.43%) |
Jul 24, 2009 | 10.65 | 10.79 | 10.59 | 10.68 | 230,577 | -0.04(-0.36%) |
Jul 23, 2009 | 10.38 | 10.95 | 10.31 | 10.72 | 542,148 | +0.31(+2.94%) |
Jul 22, 2009 | 10.30 | 10.70 | 10.30 | 10.41 | 168,431 | +0.05(+0.52%) |
Jul 21, 2009 | 10.47 | 10.49 | 10.09 | 10.36 | 124,025 | -0.06(-0.59%) |
Jul 20, 2009 | 10.29 | 10.51 | 10.19 | 10.42 | 241,221 | +0.17(+1.64%) |
Jul 17, 2009 | 10.11 | 10.34 | 9.977 | 10.25 | 224,416 | +0.18(+1.75%) |
Jul 16, 2009 | 9.885 | 10.12 | 9.683 | 10.08 | 171,717 | +0.12(+1.23%) |
Jul 15, 2009 | 9.771 | 10.03 | 9.620 | 9.954 | 300,929 | +0.31(+3.25%) |
Jul 14, 2009 | 9.740 | 9.901 | 9.587 | 9.641 | 233,603 | -0.03(-0.32%) |
Jul 13, 2009 | 9.365 | 9.740 | 9.136 | 9.671 | 445,658 | +0.31(+3.27%) |
Jul 10, 2009 | 9.013 | 9.403 | 8.791 | 9.365 | 577,614 | +0.34(+3.73%) |
Jul 09, 2009 | 8.983 | 9.358 | 8.944 | 9.029 | 416,275 | +0.09(+1.03%) |
Jul 08, 2009 | 9.182 | 9.220 | 8.546 | 8.937 | 620,549 | -0.08(-0.85%) |
Jul 07, 2009 | 9.212 | 9.365 | 8.960 | 9.013 | 614,605 | -0.14(-1.50%) |
Jul 06, 2009 | 9.051 | 9.403 | 8.738 | 9.151 | 325,803 | +0.04(+0.42%) |
Jul 02, 2009 | 9.396 | 9.495 | 8.914 | 9.113 | 550,477 | -0.38(-4.03%) |
Jul 01, 2009 | 9.579 | 9.683 | 9.480 | 9.495 | 521,710 | +0.10(+1.06%) |
Jun 30, 2009 | 9.824 | 10.05 | 9.396 | 9.396 | 581,723 | -0.40(-4.06%) |
Jun 29, 2009 | 10.49 | 10.60 | 9.755 | 9.794 | 553,742 | -0.69(-6.57%) |
Jun 26, 2009 | 10.33 | 10.55 | 9.977 | 10.48 | 1,476,875 | -0.03(-0.29%) |
Jun 25, 2009 | 10.46 | 10.56 | 9.947 | 10.51 | 604,042 | +0.54(+5.37%) |
Jun 24, 2009 | 9.449 | 10.70 | 9.380 | 9.977 | 826,003 | +0.44(+4.57%) |
Jun 23, 2009 | 9.396 | 9.778 | 9.396 | 9.541 | 430,197 | +0.31(+3.31%) |
Jun 22, 2009 | 9.618 | 9.671 | 9.182 | 9.235 | 276,869 | -0.50(-5.18%) |
Jun 19, 2009 | 10.13 | 10.27 | 9.702 | 9.740 | 373,826 | -0.21(-2.08%) |
Jun 18, 2009 | 10.20 | 10.20 | 9.786 | 9.947 | 222,546 | -0.24(-2.33%) |
Jun 17, 2009 | 10.07 | 10.34 | 10.01 | 10.18 | 230,956 | +0.15(+1.53%) |
Jun 16, 2009 | 10.38 | 10.54 | 9.893 | 10.03 | 295,999 | -0.37(-3.53%) |
Jun 15, 2009 | 10.81 | 10.89 | 9.970 | 10.40 | 347,628 | -0.49(-4.50%) |
Jun 12, 2009 | 10.93 | 11.02 | 10.63 | 10.89 | 309,653 | -0.08(-0.70%) |
Jun 11, 2009 | 10.87 | 11.10 | 10.71 | 10.96 | 384,091 | -0.01(-0.07%) |
Jun 10, 2009 | 10.90 | 10.99 | 10.49 | 10.97 | 446,767 | +0.31(+2.94%) |
Jun 09, 2009 | 10.80 | 10.96 | 10.66 | 10.66 | 308,692 | +0.03(+0.29%) |
Jun 08, 2009 | 10.62 | 10.86 | 10.48 | 10.63 | 453,628 | -0.19(-1.77%) |
Jun 05, 2009 | 11.03 | 11.05 | 10.69 | 10.82 | 270,283 | -0.08(-0.77%) |
Jun 04, 2009 | 10.66 | 11.02 | 10.54 | 10.90 | 351,714 | +0.28(+2.67%) |
Jun 03, 2009 | 10.68 | 10.74 | 10.46 | 10.62 | 264,864 | -0.08(-0.79%) |
Jun 02, 2009 | 10.21 | 10.75 | 10.20 | 10.70 | 481,344 | +0.47(+4.56%) |
Jun 01, 2009 | 9.702 | 10.52 | 9.702 | 10.24 | 405,512 | +0.81(+8.60%) |
May 29, 2009 | 9.358 | 9.549 | 9.182 | 9.426 | 329,210 | +0.11(+1.23%) |
May 28, 2009 | 9.488 | 9.717 | 9.051 | 9.312 | 313,316 | -0.08(-0.82%) |
May 27, 2009 | 9.396 | 9.786 | 9.327 | 9.388 | 400,958 | -0.05(-0.49%) |
May 26, 2009 | 8.837 | 9.541 | 8.830 | 9.434 | 316,439 | +0.52(+5.84%) |
May 22, 2009 | 9.197 | 9.327 | 8.883 | 8.914 | 219,608 | -0.25(-2.75%) |
May 21, 2009 | 9.717 | 9.717 | 8.967 | 9.166 | 336,495 | -0.59(-6.04%) |
May 20, 2009 | 9.954 | 10.31 | 9.702 | 9.755 | 308,568 | -0.08(-0.78%) |
May 19, 2009 | 9.817 | 10.18 | 9.648 | 9.832 | 266,064 | +0.02(+0.16%) |
May 18, 2009 | 9.403 | 9.878 | 9.342 | 9.817 | 408,494 | +0.50(+5.42%) |
May 15, 2009 | 9.296 | 9.725 | 9.074 | 9.312 | 314,628 | +0.02(+0.16%) |
May 14, 2009 | 9.182 | 9.495 | 9.036 | 9.296 | 328,055 | +0.12(+1.33%) |
May 13, 2009 | 9.931 | 9.931 | 9.128 | 9.174 | 546,082 | -0.80(-7.98%) |
May 12, 2009 | 10.17 | 10.39 | 9.572 | 9.970 | 344,976 | -0.09(-0.91%) |
May 11, 2009 | 10.64 | 10.65 | 10.06 | 10.06 | 448,224 | -0.74(-6.87%) |
May 08, 2009 | 10.02 | 10.93 | 10.02 | 10.80 | 407,776 | +0.95(+9.63%) |
May 07, 2009 | 10.42 | 10.71 | 9.725 | 9.855 | 431,763 | -0.51(-4.94%) |
May 06, 2009 | 10.69 | 10.76 | 10.15 | 10.37 | 576,025 | -0.23(-2.17%) |
May 05, 2009 | 10.18 | 10.67 | 10.15 | 10.60 | 782,677 | +0.14(+1.32%) |
May 04, 2009 | 9.939 | 10.54 | 9.901 | 10.46 | 479,992 | +0.52(+5.23%) |
May 01, 2009 | 10.25 | 10.33 | 9.847 | 9.939 | 339,461 | -0.31(-3.06%) |
Apr 30, 2009 | 10.60 | 10.87 | 10.25 | 10.25 | 452,967 | -0.29(-2.76%) |
Apr 29, 2009 | 10.44 | 10.80 | 10.14 | 10.54 | 455,151 | +0.26(+2.53%) |
Apr 28, 2009 | 9.901 | 10.55 | 9.855 | 10.28 | 481,799 | +0.29(+2.91%) |
Apr 27, 2009 | 10.22 | 10.29 | 9.832 | 9.993 | 593,441 | -0.42(-4.04%) |
Apr 24, 2009 | 10.40 | 10.72 | 10.14 | 10.41 | 596,788 | +0.11(+1.04%) |
Apr 23, 2009 | 10.52 | 10.65 | 10.04 | 10.31 | 443,007 | -0.21(-2.04%) |
Apr 22, 2009 | 9.908 | 10.64 | 9.771 | 10.52 | 898,720 | +0.56(+5.61%) |
Apr 21, 2009 | 9.556 | 10.14 | 9.488 | 9.962 | 743,475 | +0.41(+4.24%) |
Apr 20, 2009 | 10.83 | 10.83 | 9.511 | 9.556 | 730,605 | -1.46(-13.26%) |
Apr 17, 2009 | 10.54 | 11.18 | 10.36 | 11.02 | 618,488 | +0.54(+5.19%) |
Apr 16, 2009 | 10.11 | 10.69 | 9.901 | 10.47 | 572,464 | +0.48(+4.82%) |
Apr 15, 2009 | 9.388 | 10.02 | 9.388 | 9.993 | 450,903 | +0.60(+6.35%) |
Apr 14, 2009 | 9.648 | 9.717 | 9.289 | 9.396 | 607,573 | -0.35(-3.61%) |
Apr 13, 2009 | 9.878 | 9.954 | 9.664 | 9.748 | 415,789 | -0.21(-2.08%) |
Apr 09, 2009 | 9.534 | 10.02 | 9.465 | 9.954 | 639,768 | +0.59(+6.29%) |
Apr 08, 2009 | 8.967 | 9.534 | 8.967 | 9.365 | 645,962 | +0.39(+4.35%) |
Apr 07, 2009 | 7.651 | 9.051 | 7.559 | 8.975 | 1,494,892 | -0.13(-1.43%) |
Apr 06, 2009 | 8.952 | 9.143 | 8.669 | 9.105 | 571,380 | +0.05(+0.51%) |
Apr 03, 2009 | 9.036 | 9.166 | 8.493 | 9.059 | 539,385 | -0.01(-0.08%) |
Apr 02, 2009 | 8.738 | 9.212 | 8.738 | 9.067 | 595,155 | +0.57(+6.76%) |
Apr 01, 2009 | 8.332 | 8.876 | 8.187 | 8.493 | 554,626 | +0.09(+1.09%) |
Mar 31, 2009 | 8.294 | 8.745 | 8.294 | 8.401 | 541,650 | +0.26(+3.20%) |
Mar 30, 2009 | 8.592 | 8.876 | 7.950 | 8.141 | 668,302 | -1.45(-15.08%) |
Mar 26, 2009 | 9.518 | 10.05 | 9.105 | 9.587 | 1,272,858 | +0.14(+1.46%) |
Mar 25, 2009 | 8.325 | 9.480 | 8.271 | 9.449 | 1,226,430 | +1.17(+14.14%) |
Mar 24, 2009 | 8.531 | 8.883 | 8.263 | 8.279 | 785,623 | -0.41(-4.75%) |
Mar 23, 2009 | 8.378 | 8.692 | 7.751 | 8.692 | 673,046 | +0.43(+5.19%) |
Mar 20, 2009 | 8.577 | 8.700 | 8.233 | 8.263 | 534,230 | -0.21(-2.44%) |
Mar 19, 2009 | 8.416 | 8.722 | 8.256 | 8.470 | 652,409 | +0.24(+2.88%) |
Mar 18, 2009 | 7.789 | 8.516 | 7.736 | 8.233 | 471,263 | +0.42(+5.39%) |
Mar 17, 2009 | 7.621 | 8.011 | 7.537 | 7.812 | 602,382 | +0.38(+5.15%) |
Mar 16, 2009 | 7.185 | 7.613 | 7.154 | 7.429 | 563,833 | +0.36(+5.09%) |
Mar 13, 2009 | 6.955 | 7.230 | 6.664 | 7.070 | 479,708 | +0.17(+2.44%) |
Mar 12, 2009 | 6.557 | 6.963 | 6.366 | 6.901 | 360,023 | +0.34(+5.13%) |
Mar 11, 2009 | 6.611 | 6.882 | 6.381 | 6.565 | 320,081 | +0.02(+0.35%) |
Mar 10, 2009 | 6.274 | 6.550 | 6.213 | 6.542 | 946,819 | +0.10(+1.54%) |
Mar 09, 2009 | 6.848 | 6.848 | 6.328 | 6.442 | 435,396 | -0.36(-5.29%) |
Mar 06, 2009 | 6.672 | 6.955 | 6.634 | 6.802 | 475,355 | +0.23(+3.49%) |
Mar 05, 2009 | 7.062 | 7.154 | 6.542 | 6.572 | 346,984 | -0.68(-9.39%) |
Mar 04, 2009 | 7.177 | 7.353 | 6.871 | 7.253 | 419,443 | +0.31(+4.52%) |
Mar 02, 2009 | 7.070 | 7.406 | 6.917 | 6.940 | 533,356 | -0.31(-4.22%) |
Feb 27, 2009 | 7.261 | 7.644 | 7.231 | 7.246 | 499,499 | -0.18(-2.37%) |
Feb 26, 2009 | 7.950 | 8.141 | 7.307 | 7.422 | 452,889 | -0.46(-5.83%) |
Feb 25, 2009 | 8.256 | 8.256 | 7.781 | 7.881 | 665,042 | -0.43(-5.16%) |
Feb 24, 2009 | 8.256 | 8.531 | 7.812 | 8.309 | 670,517 | +0.21(+2.55%) |
Feb 23, 2009 | 8.049 | 8.302 | 7.919 | 8.103 | 635,013 | +0.10(+1.24%) |
Feb 20, 2009 | 8.034 | 8.279 | 7.843 | 8.003 | 353,851 | -0.21(-2.61%) |
Feb 19, 2009 | 8.187 | 8.447 | 8.076 | 8.217 | 292,428 | +0.11(+1.42%) |
Feb 18, 2009 | 8.118 | 8.294 | 7.934 | 8.103 | 363,872 | +0.02(+0.19%) |
Feb 17, 2009 | 8.103 | 8.332 | 7.965 | 8.087 | 251,254 | -0.33(-3.91%) |
Feb 13, 2009 | 8.623 | 8.684 | 8.072 | 8.416 | 329,503 | -0.20(-2.31%) |
Feb 12, 2009 | 8.210 | 9.174 | 8.156 | 8.615 | 562,730 | -0.40(-4.41%) |
Feb 11, 2009 | 8.898 | 9.296 | 8.898 | 9.013 | 318,994 | +0.18(+2.08%) |
Feb 10, 2009 | 9.243 | 9.618 | 8.799 | 8.830 | 282,370 | -0.46(-4.94%) |
Feb 09, 2009 | 9.074 | 9.771 | 8.807 | 9.289 | 386,382 | +0.14(+1.51%) |
Feb 06, 2009 | 8.485 | 9.166 | 8.485 | 9.151 | 292,734 | +0.47(+5.47%) |
Feb 05, 2009 | 8.455 | 8.791 | 8.371 | 8.677 | 263,731 | +0.18(+2.07%) |
Feb 04, 2009 | 8.462 | 8.700 | 8.386 | 8.501 | 248,411 | +0.07(+0.82%) |
Feb 03, 2009 | 8.302 | 8.516 | 8.133 | 8.432 | 334,051 | +0.20(+2.42%) |
Feb 02, 2009 | 7.804 | 8.340 | 7.667 | 8.233 | 387,972 | +0.39(+4.98%) |
Jan 30, 2009 | 8.225 | 8.378 | 7.758 | 7.843 | 225,715 | -0.34(-4.12%) |
Jan 29, 2009 | 8.516 | 8.577 | 8.149 | 8.179 | 266,837 | -0.44(-5.06%) |
Jan 28, 2009 | 8.233 | 8.807 | 8.156 | 8.615 | 377,290 | +0.50(+6.13%) |
Jan 27, 2009 | 7.774 | 8.225 | 7.766 | 8.118 | 285,741 | +0.35(+4.53%) |
Jan 26, 2009 | 7.391 | 7.850 | 7.368 | 7.766 | 217,717 | +0.39(+5.29%) |
Jan 23, 2009 | 7.537 | 7.621 | 7.185 | 7.376 | 309,237 | -0.05(-0.62%) |
Jan 22, 2009 | 7.804 | 7.850 | 7.299 | 7.422 | 351,707 | -0.65(-8.06%) |
Jan 21, 2009 | 7.858 | 8.087 | 7.545 | 8.072 | 279,080 | +0.29(+3.74%) |
Jan 20, 2009 | 8.401 | 8.401 | 7.690 | 7.781 | 355,767 | -0.56(-6.70%) |
Jan 16, 2009 | 8.286 | 8.416 | 8.019 | 8.340 | 488,326 | +0.14(+1.68%) |
Jan 15, 2009 | 8.195 | 8.332 | 7.950 | 8.202 | 436,261 | +0.01(+0.09%) |
Jan 14, 2009 | 8.263 | 8.439 | 8.110 | 8.195 | 350,226 | -0.17(-2.01%) |
Jan 13, 2009 | 8.095 | 8.416 | 8.095 | 8.363 | 441,740 | +0.25(+3.11%) |
Jan 12, 2009 | 8.363 | 8.439 | 7.980 | 8.110 | 229,852 | -0.28(-3.28%) |
Jan 09, 2009 | 8.937 | 8.937 | 8.355 | 8.386 | 190,971 | -0.41(-4.70%) |
Jan 08, 2009 | 8.707 | 8.990 | 8.554 | 8.799 | 421,455 | +0.04(+0.44%) |
Jan 07, 2009 | 9.021 | 9.021 | 8.615 | 8.761 | 537,371 | -0.31(-3.46%) |
Jan 06, 2009 | 8.393 | 9.220 | 8.393 | 9.074 | 430,814 | +0.72(+8.61%) |
Jan 05, 2009 | 8.202 | 8.409 | 8.087 | 8.355 | 325,680 | +0.18(+2.25%) |
Jan 02, 2009 | 8.003 | 8.263 | 7.713 | 8.172 | 210,843 | +0.24(+3.09%) |
Dec 31, 2008 | 7.789 | 8.095 | 7.720 | 7.927 | 305,034 | +0.14(+1.77%) |
Dec 30, 2008 | 7.789 | 7.820 | 7.590 | 7.789 | 261,303 | +0.08(+0.99%) |
Dec 29, 2008 | 7.751 | 7.881 | 7.460 | 7.713 | 336,910 | -0.03(-0.40%) |
Dec 26, 2008 | 7.613 | 7.758 | 7.460 | 7.743 | 135,741 | +0.18(+2.33%) |
Dec 24, 2008 | 7.605 | 7.682 | 7.422 | 7.567 | 97,852 | -0.05(-0.70%) |
Dec 23, 2008 | 7.223 | 7.621 | 7.047 | 7.621 | 434,351 | +0.43(+5.96%) |
Dec 22, 2008 | 7.613 | 7.613 | 6.886 | 7.192 | 332,227 | -0.37(-4.95%) |
Dec 19, 2008 | 7.368 | 7.812 | 7.345 | 7.567 | 750,388 | +0.27(+3.67%) |
Dec 18, 2008 | 7.728 | 8.302 | 6.983 | 7.299 | 1,091,299 | +0.45(+6.59%) |
Dec 17, 2008 | 7.422 | 7.452 | 6.730 | 6.848 | 454,963 | -0.70(-9.23%) |
Dec 16, 2008 | 6.542 | 7.628 | 6.496 | 7.544 | 555,832 | +1.12(+17.52%) |
Dec 15, 2008 | 6.680 | 6.833 | 6.251 | 6.419 | 342,147 | -0.28(-4.22%) |
Dec 12, 2008 | 6.121 | 6.733 | 5.983 | 6.703 | 315,039 | +0.42(+6.70%) |
Dec 11, 2008 | 6.664 | 6.894 | 6.121 | 6.282 | 431,231 | -0.47(-7.02%) |
Dec 10, 2008 | 6.825 | 6.978 | 6.618 | 6.756 | 281,778 | +0.03(+0.46%) |
Dec 09, 2008 | 6.802 | 7.284 | 6.550 | 6.725 | 354,927 | -0.18(-2.55%) |
Dec 08, 2008 | 6.106 | 7.070 | 6.043 | 6.901 | 356,463 | +1.05(+17.91%) |
Dec 05, 2008 | 5.356 | 5.922 | 5.287 | 5.853 | 245,349 | +0.38(+6.99%) |
Dec 04, 2008 | 5.723 | 5.922 | 5.341 | 5.471 | 280,615 | -0.30(-5.17%) |
Dec 03, 2008 | 5.555 | 5.899 | 4.904 | 5.769 | 429,499 | +0.54(+10.40%) |
Dec 02, 2008 | 4.790 | 5.249 | 4.706 | 5.226 | 247,889 | +0.56(+11.97%) |
Dec 01, 2008 | 5.800 | 5.884 | 4.652 | 4.667 | 453,643 | -1.30(-21.79%) |
Nov 28, 2008 | 5.685 | 6.098 | 5.570 | 5.968 | 144,074 | +0.21(+3.72%) |
Nov 26, 2008 | 5.233 | 5.815 | 5.211 | 5.754 | 541,949 | +0.39(+7.28%) |
Nov 25, 2008 | 5.012 | 5.379 | 4.973 | 5.364 | 373,638 | +0.43(+8.68%) |
Nov 24, 2008 | 4.591 | 4.996 | 4.530 | 4.935 | 507,031 | +0.37(+8.22%) |
Nov 21, 2008 | 4.713 | 4.713 | 4.070 | 4.560 | 476,036 | -0.05(-1.16%) |
Nov 20, 2008 | 5.042 | 5.126 | 4.575 | 4.614 | 409,995 | -0.52(-10.13%) |
Nov 19, 2008 | 5.731 | 5.731 | 5.119 | 5.134 | 388,513 | -0.60(-10.53%) |
Nov 18, 2008 | 5.777 | 5.823 | 5.478 | 5.738 | 389,961 | +0.00(+0.00%) |
Nov 17, 2008 | 5.876 | 6.129 | 5.708 | 5.738 | 271,335 | -0.21(-3.47%) |
Nov 14, 2008 | 6.550 | 6.748 | 5.930 | 5.945 | 206,530 | -0.71(-10.69%) |
Nov 13, 2008 | 6.098 | 6.687 | 5.677 | 6.657 | 403,437 | +0.59(+9.71%) |
Nov 12, 2008 | 6.733 | 6.733 | 6.060 | 6.067 | 291,225 | -0.77(-11.20%) |
Nov 11, 2008 | 7.077 | 7.123 | 6.657 | 6.833 | 272,477 | -0.29(-4.08%) |
Nov 10, 2008 | 7.307 | 7.491 | 7.009 | 7.123 | 245,052 | -0.08(-1.06%) |
Nov 07, 2008 | 7.223 | 7.559 | 7.039 | 7.200 | 209,207 | +0.06(+0.86%) |
Nov 06, 2008 | 7.552 | 7.781 | 7.100 | 7.139 | 301,649 | -0.47(-6.14%) |
Nov 05, 2008 | 7.682 | 8.057 | 7.552 | 7.605 | 229,368 | -0.15(-1.97%) |
Nov 04, 2008 | 8.057 | 8.057 | 7.521 | 7.758 | 229,083 | -0.08(-1.07%) |