Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.514 | 8.598 | 8.412 | 8.461 | 499,189 | -0.13(-1.47%) |
Oct 29, 2009 | 8.664 | 8.676 | 8.529 | 8.587 | 415,548 | -0.01(-0.10%) |
Oct 28, 2009 | 8.636 | 8.728 | 8.595 | 8.595 | 451,910 | -0.01(-0.10%) |
Oct 27, 2009 | 8.642 | 8.705 | 8.594 | 8.604 | 201,210 | +0.01(+0.10%) |
Oct 26, 2009 | 8.701 | 8.772 | 8.569 | 8.595 | 239,678 | -0.07(-0.83%) |
Oct 23, 2009 | 8.778 | 8.821 | 8.628 | 8.667 | 408,201 | -0.13(-1.48%) |
Oct 22, 2009 | 8.746 | 8.812 | 8.698 | 8.797 | 240,880 | +0.04(+0.48%) |
Oct 21, 2009 | 8.702 | 8.915 | 8.702 | 8.755 | 436,992 | +0.01(+0.14%) |
Oct 20, 2009 | 8.846 | 8.846 | 8.706 | 8.742 | 228,090 | -0.12(-1.33%) |
Oct 19, 2009 | 8.817 | 8.875 | 8.720 | 8.860 | 357,268 | +0.05(+0.53%) |
Oct 16, 2009 | 8.807 | 8.848 | 8.739 | 8.814 | 276,553 | -0.03(-0.38%) |
Oct 15, 2009 | 8.807 | 8.896 | 8.794 | 8.848 | 149,830 | +0.00(+0.05%) |
Oct 14, 2009 | 8.892 | 8.933 | 8.749 | 8.843 | 259,080 | +0.05(+0.62%) |
Oct 13, 2009 | 8.842 | 8.900 | 8.733 | 8.789 | 331,151 | -0.04(-0.43%) |
Oct 12, 2009 | 8.851 | 8.909 | 8.812 | 8.827 | 131,609 | -0.05(-0.62%) |
Oct 09, 2009 | 8.753 | 8.913 | 8.753 | 8.881 | 302,977 | +0.10(+1.10%) |
Oct 08, 2009 | 8.855 | 8.855 | 8.739 | 8.785 | 408,529 | -0.02(-0.24%) |
Oct 07, 2009 | 8.733 | 8.818 | 8.733 | 8.806 | 162,680 | +0.02(+0.24%) |
Oct 06, 2009 | 8.739 | 8.785 | 8.615 | 8.785 | 270,696 | +0.06(+0.68%) |
Oct 05, 2009 | 8.694 | 8.726 | 8.614 | 8.726 | 380,731 | +0.08(+0.92%) |
Oct 02, 2009 | 8.675 | 8.718 | 8.641 | 8.646 | 184,990 | -0.07(-0.77%) |
Oct 01, 2009 | 8.795 | 8.822 | 8.713 | 8.713 | 275,633 | -0.10(-1.15%) |
Sep 30, 2009 | 8.877 | 8.981 | 8.756 | 8.814 | 380,778 | -0.06(-0.71%) |
Sep 29, 2009 | 8.904 | 8.921 | 8.735 | 8.877 | 175,069 | -0.04(-0.42%) |
Sep 28, 2009 | 8.886 | 9.060 | 8.857 | 8.915 | 250,417 | +0.04(+0.43%) |
Sep 25, 2009 | 8.831 | 8.974 | 8.831 | 8.877 | 327,878 | -0.01(-0.09%) |
Sep 24, 2009 | 8.890 | 8.927 | 8.823 | 8.885 | 284,371 | +0.06(+0.67%) |
Sep 23, 2009 | 8.851 | 8.967 | 8.815 | 8.827 | 262,874 | +0.02(+0.19%) |
Sep 22, 2009 | 8.957 | 9.003 | 8.749 | 8.810 | 480,623 | -0.13(-1.46%) |
Sep 21, 2009 | 8.988 | 9.090 | 8.928 | 8.940 | 276,948 | -0.09(-1.02%) |
Sep 18, 2009 | 9.149 | 9.224 | 9.021 | 9.033 | 820,426 | -0.08(-0.83%) |
Sep 17, 2009 | 9.077 | 9.237 | 9.055 | 9.108 | 492,541 | +0.04(+0.46%) |
Sep 16, 2009 | 8.972 | 9.083 | 8.926 | 9.066 | 286,375 | +0.10(+1.08%) |
Sep 15, 2009 | 8.962 | 8.987 | 8.718 | 8.970 | 523,509 | +0.05(+0.57%) |
Sep 14, 2009 | 8.709 | 8.943 | 8.709 | 8.919 | 393,243 | +0.17(+1.97%) |
Sep 11, 2009 | 8.834 | 8.834 | 8.645 | 8.747 | 295,171 | -0.05(-0.57%) |
Sep 10, 2009 | 8.775 | 8.879 | 8.643 | 8.797 | 691,602 | +0.04(+0.43%) |
Sep 09, 2009 | 8.602 | 8.827 | 8.602 | 8.759 | 609,596 | +0.13(+1.46%) |
Sep 08, 2009 | 8.616 | 8.662 | 8.459 | 8.633 | 760,913 | +0.00(+0.00%) |
Sep 07, 2009 | 115,170 | +0.00(+0.00%) | ||||
Sep 04, 2009 | 8.545 | 8.637 | 8.439 | 8.637 | 301,323 | +0.10(+1.18%) |
Sep 03, 2009 | 8.553 | 8.597 | 8.454 | 8.536 | 199,546 | +0.00(+0.00%) |
Sep 02, 2009 | 8.546 | 8.604 | 8.493 | 8.536 | 222,317 | -0.01(-0.10%) |
Sep 01, 2009 | 8.496 | 8.661 | 8.463 | 8.545 | 379,996 | -0.02(-0.20%) |
Aug 31, 2009 | 8.646 | 8.699 | 8.562 | 8.562 | 527,215 | -0.13(-1.55%) |
Aug 28, 2009 | 8.918 | 8.930 | 8.641 | 8.696 | 490,561 | -0.10(-1.15%) |
Aug 27, 2009 | 8.821 | 8.886 | 8.711 | 8.797 | 176,851 | -0.00(-0.05%) |
Aug 26, 2009 | 8.768 | 8.823 | 8.703 | 8.801 | 235,399 | +0.00(+0.05%) |
Aug 25, 2009 | 8.788 | 8.850 | 8.697 | 8.797 | 397,604 | -0.03(-0.33%) |
Aug 24, 2009 | 8.769 | 8.829 | 8.664 | 8.827 | 204,067 | +0.05(+0.58%) |
Aug 21, 2009 | 8.786 | 8.802 | 8.563 | 8.776 | 681,032 | +0.10(+1.11%) |
Aug 20, 2009 | 8.643 | 8.708 | 8.610 | 8.679 | 188,938 | +0.00(+0.00%) |
Aug 19, 2009 | 8.498 | 8.703 | 8.469 | 8.679 | 198,971 | +0.09(+1.08%) |
Aug 18, 2009 | 8.659 | 8.668 | 8.549 | 8.587 | 243,324 | -0.01(-0.10%) |
Aug 17, 2009 | 8.485 | 8.624 | 8.485 | 8.595 | 218,209 | -0.01(-0.10%) |
Aug 14, 2009 | 8.728 | 8.728 | 8.491 | 8.604 | 259,701 | -0.13(-1.54%) |
Aug 13, 2009 | 8.767 | 8.796 | 8.664 | 8.738 | 233,334 | -0.00(-0.05%) |
Aug 12, 2009 | 8.582 | 8.833 | 8.520 | 8.742 | 525,665 | +0.14(+1.66%) |
Aug 11, 2009 | 8.473 | 8.640 | 8.415 | 8.599 | 300,662 | +0.05(+0.64%) |
Aug 10, 2009 | 8.439 | 8.573 | 8.394 | 8.545 | 266,782 | +0.02(+0.25%) |
Aug 07, 2009 | 8.567 | 8.615 | 8.373 | 8.524 | 351,965 | +0.05(+0.60%) |
Aug 06, 2009 | 8.531 | 8.617 | 8.461 | 8.473 | 363,263 | -0.04(-0.49%) |
Aug 05, 2009 | 8.644 | 8.644 | 8.439 | 8.515 | 408,572 | -0.11(-1.22%) |
Aug 04, 2009 | 8.585 | 8.723 | 8.544 | 8.620 | 411,500 | -0.03(-0.34%) |
Aug 03, 2009 | 8.628 | 8.657 | 8.583 | 8.650 | 376,236 | +0.07(+0.83%) |
Jul 31, 2009 | 8.684 | 8.767 | 8.516 | 8.578 | 496,755 | -0.14(-1.64%) |
Jul 30, 2009 | 8.688 | 8.803 | 8.578 | 8.721 | 342,384 | +0.12(+1.37%) |
Jul 29, 2009 | 8.575 | 8.663 | 8.515 | 8.604 | 272,170 | -0.03(-0.39%) |
Jul 28, 2009 | 8.632 | 8.702 | 8.513 | 8.637 | 306,949 | -0.06(-0.73%) |
Jul 27, 2009 | 8.681 | 8.774 | 8.590 | 8.700 | 300,646 | -0.05(-0.62%) |
Jul 24, 2009 | 8.669 | 8.789 | 8.600 | 8.755 | 235,777 | +0.04(+0.48%) |
Jul 23, 2009 | 8.242 | 8.837 | 8.242 | 8.713 | 1,021,865 | +0.47(+5.72%) |
Jul 22, 2009 | 8.309 | 8.404 | 8.230 | 8.242 | 442,236 | -0.11(-1.36%) |
Jul 21, 2009 | 8.396 | 8.432 | 8.229 | 8.355 | 436,448 | +0.03(+0.35%) |
Jul 20, 2009 | 8.491 | 8.491 | 8.264 | 8.326 | 494,183 | -0.11(-1.30%) |
Jul 17, 2009 | 8.481 | 8.481 | 8.306 | 8.435 | 363,246 | -0.02(-0.25%) |
Jul 16, 2009 | 8.315 | 8.480 | 8.241 | 8.456 | 390,020 | +0.08(+1.00%) |
Jul 15, 2009 | 8.310 | 8.387 | 8.207 | 8.372 | 426,532 | +0.14(+1.69%) |
Jul 14, 2009 | 8.205 | 8.274 | 8.133 | 8.233 | 196,485 | +0.02(+0.26%) |
Jul 13, 2009 | 8.107 | 8.212 | 8.047 | 8.212 | 622,028 | +0.13(+1.67%) |
Jul 10, 2009 | 7.996 | 8.121 | 7.987 | 8.078 | 292,312 | +0.05(+0.68%) |
Jul 09, 2009 | 8.135 | 8.226 | 7.999 | 8.023 | 431,423 | -0.04(-0.47%) |
Jul 08, 2009 | 8.142 | 8.231 | 8.015 | 8.061 | 472,418 | -0.02(-0.26%) |
Jul 07, 2009 | 8.178 | 8.252 | 8.065 | 8.082 | 802,321 | -0.07(-0.83%) |
Jul 06, 2009 | 8.022 | 8.168 | 7.999 | 8.149 | 284,292 | +0.13(+1.68%) |
Jul 02, 2009 | 8.108 | 8.127 | 7.991 | 8.015 | 459,922 | -0.19(-2.31%) |
Jul 01, 2009 | 8.094 | 8.264 | 8.094 | 8.204 | 511,328 | +0.18(+2.25%) |
Jun 30, 2009 | 7.992 | 8.080 | 7.925 | 8.023 | 539,442 | +0.07(+0.85%) |
Jun 29, 2009 | 7.968 | 7.999 | 7.824 | 7.956 | 314,897 | -0.03(-0.32%) |
Jun 26, 2009 | 7.837 | 7.986 | 7.782 | 7.981 | 2,123,000 | +0.08(+0.96%) |
Jun 25, 2009 | 7.759 | 7.910 | 7.683 | 7.905 | 534,046 | +0.08(+1.02%) |
Jun 24, 2009 | 7.916 | 7.916 | 7.768 | 7.825 | 357,501 | -0.03(-0.32%) |
Jun 23, 2009 | 7.984 | 8.011 | 7.848 | 7.851 | 459,868 | -0.09(-1.17%) |
Jun 22, 2009 | 7.977 | 8.094 | 7.931 | 7.943 | 451,130 | -0.11(-1.31%) |
Jun 19, 2009 | 8.132 | 8.132 | 7.943 | 8.048 | 713,282 | +0.03(+0.31%) |
Jun 18, 2009 | 7.913 | 8.028 | 7.882 | 8.023 | 230,413 | +0.09(+1.17%) |
Jun 17, 2009 | 7.808 | 7.969 | 7.773 | 7.930 | 381,339 | +0.10(+1.29%) |
Jun 16, 2009 | 7.894 | 7.894 | 7.763 | 7.829 | 578,977 | +0.00(+0.00%) |
Jun 15, 2009 | 7.858 | 7.858 | 7.669 | 7.829 | 470,015 | -0.02(-0.21%) |
Jun 12, 2009 | 7.648 | 7.868 | 7.633 | 7.846 | 368,397 | +0.16(+2.02%) |
Jun 11, 2009 | 7.585 | 7.772 | 7.585 | 7.691 | 644,399 | +0.11(+1.39%) |
Jun 10, 2009 | 7.617 | 7.617 | 7.464 | 7.585 | 480,057 | +0.06(+0.78%) |
Jun 09, 2009 | 7.677 | 7.692 | 7.517 | 7.527 | 353,727 | -0.11(-1.49%) |
Jun 08, 2009 | 7.662 | 7.721 | 7.568 | 7.640 | 312,285 | -0.06(-0.77%) |
Jun 05, 2009 | 7.733 | 7.749 | 7.646 | 7.699 | 203,197 | +0.02(+0.22%) |
Jun 04, 2009 | 7.668 | 7.711 | 7.608 | 7.682 | 380,895 | +0.04(+0.50%) |
Jun 03, 2009 | 7.532 | 7.644 | 7.510 | 7.644 | 808,996 | +0.05(+0.61%) |
Jun 02, 2009 | 7.560 | 7.656 | 7.529 | 7.598 | 506,614 | -0.01(-0.11%) |
Jun 01, 2009 | 7.463 | 7.611 | 7.449 | 7.607 | 621,659 | +0.19(+2.49%) |
May 29, 2009 | 7.386 | 7.452 | 7.261 | 7.421 | 634,699 | +0.06(+0.86%) |
May 28, 2009 | 7.406 | 7.413 | 7.260 | 7.358 | 457,892 | +0.08(+1.10%) |
May 27, 2009 | 7.314 | 7.375 | 7.252 | 7.278 | 636,874 | -0.06(-0.80%) |
May 26, 2009 | 6.973 | 7.344 | 6.973 | 7.337 | 625,263 | +0.00(+0.00%) |
May 25, 2009 | 134,442 | +0.00(+0.00%) | ||||
May 22, 2009 | 7.070 | 7.100 | 6.982 | 6.996 | 359,186 | -0.05(-0.66%) |
May 21, 2009 | 7.055 | 7.187 | 6.953 | 7.043 | 685,470 | -0.04(-0.53%) |
May 20, 2009 | 7.234 | 7.234 | 7.064 | 7.081 | 628,343 | -0.10(-1.35%) |
May 19, 2009 | 7.267 | 7.267 | 7.166 | 7.177 | 432,300 | -0.08(-1.10%) |
May 18, 2009 | 7.262 | 7.279 | 7.146 | 7.257 | 486,209 | -5.71(-44.04%) |
May 17, 2009 | 13.06 | 13.06 | 12.70 | 12.97 | 57,359 | +5.78(+80.47%) |
May 15, 2009 | 7.337 | 7.337 | 7.134 | 7.186 | 634,162 | -0.16(-2.23%) |
May 14, 2009 | 7.343 | 7.400 | 7.288 | 7.350 | 635,346 | +0.02(+0.29%) |
May 13, 2009 | 7.274 | 7.355 | 7.211 | 7.329 | 741,917 | +0.06(+0.81%) |
May 12, 2009 | 7.327 | 7.327 | 7.220 | 7.270 | 408,170 | -0.03(-0.40%) |
May 11, 2009 | 7.160 | 7.323 | 7.160 | 7.299 | 478,201 | +0.02(+0.29%) |
May 08, 2009 | 7.210 | 7.356 | 7.094 | 7.278 | 1,002,593 | +0.16(+2.31%) |
May 07, 2009 | 7.188 | 7.188 | 7.058 | 7.114 | 515,326 | -0.01(-0.18%) |
May 06, 2009 | 7.195 | 7.243 | 7.042 | 7.127 | 691,255 | +0.01(+0.12%) |
May 05, 2009 | 7.144 | 7.170 | 7.092 | 7.118 | 1,050,689 | -0.07(-0.94%) |
May 04, 2009 | 7.285 | 7.285 | 7.115 | 7.186 | 532,627 | -0.03(-0.41%) |
May 01, 2009 | 7.211 | 7.241 | 7.099 | 7.215 | 767,732 | -0.04(-0.52%) |
Apr 30, 2009 | 7.281 | 7.355 | 7.163 | 7.253 | 703,011 | +0.02(+0.29%) |
Apr 29, 2009 | 7.173 | 7.232 | 7.145 | 7.232 | 1,276,962 | +0.13(+1.90%) |
Apr 28, 2009 | 7.015 | 7.164 | 6.975 | 7.097 | 271,635 | +0.03(+0.36%) |
Apr 27, 2009 | 6.978 | 7.141 | 6.978 | 7.072 | 333,376 | +0.01(+0.18%) |
Apr 24, 2009 | 7.112 | 7.121 | 6.986 | 7.060 | 466,537 | +0.00(+0.06%) |
Apr 23, 2009 | 7.112 | 7.162 | 6.966 | 7.055 | 488,659 | -0.04(-0.59%) |
Apr 22, 2009 | 7.114 | 7.204 | 7.067 | 7.097 | 389,554 | -0.08(-1.17%) |
Apr 21, 2009 | 7.120 | 7.226 | 7.111 | 7.182 | 399,891 | +0.05(+0.71%) |
Apr 20, 2009 | 7.185 | 7.275 | 7.126 | 7.131 | 426,460 | -0.15(-2.02%) |
Apr 17, 2009 | 7.307 | 7.363 | 7.191 | 7.278 | 446,448 | -0.01(-0.12%) |
Apr 16, 2009 | 7.317 | 7.327 | 7.185 | 7.287 | 429,018 | +0.04(+0.52%) |
Apr 15, 2009 | 7.192 | 7.284 | 7.187 | 7.249 | 359,940 | +0.01(+0.12%) |
Apr 14, 2009 | 7.345 | 7.345 | 7.191 | 7.240 | 502,146 | -0.20(-2.66%) |
Apr 13, 2009 | 7.434 | 7.519 | 7.337 | 7.438 | 715,210 | -0.08(-1.12%) |
Apr 10, 2009 | 7.546 | 7.560 | 7.459 | 7.522 | 422,291 | +0.00(+0.00%) |
Apr 09, 2009 | 7.546 | 7.560 | 7.459 | 7.522 | 422,291 | +0.03(+0.34%) |
Apr 08, 2009 | 7.429 | 7.542 | 7.355 | 7.497 | 629,142 | +0.12(+1.60%) |
Apr 07, 2009 | 7.422 | 7.524 | 7.360 | 7.379 | 798,340 | -0.14(-1.85%) |
Apr 06, 2009 | 7.551 | 7.634 | 7.447 | 7.518 | 762,624 | -0.10(-1.33%) |
Apr 03, 2009 | 7.600 | 7.643 | 7.484 | 7.619 | 685,496 | +0.02(+0.28%) |
Apr 02, 2009 | 7.565 | 7.634 | 7.409 | 7.598 | 1,218,621 | +0.19(+2.56%) |
Apr 01, 2009 | 7.352 | 7.515 | 7.291 | 7.409 | 960,659 | -0.00(-0.06%) |
Mar 31, 2009 | 7.460 | 7.557 | 7.375 | 7.413 | 779,068 | +0.05(+0.69%) |
Mar 30, 2009 | 7.346 | 7.528 | 7.195 | 7.362 | 855,065 | -0.02(-0.28%) |
Mar 27, 2009 | 7.374 | 7.575 | 7.374 | 7.384 | 706,584 | -0.12(-1.63%) |
Mar 26, 2009 | 7.489 | 7.532 | 7.366 | 7.506 | 809,238 | +0.12(+1.65%) |
Mar 25, 2009 | 7.421 | 7.509 | 7.202 | 7.384 | 481,067 | +0.05(+0.69%) |
Mar 24, 2009 | 7.501 | 7.624 | 7.333 | 7.333 | 433,591 | -0.27(-3.49%) |
Mar 23, 2009 | 7.489 | 7.598 | 7.400 | 7.598 | 879,692 | +0.28(+3.85%) |
Mar 20, 2009 | 7.512 | 7.553 | 7.316 | 7.316 | 775,669 | -0.13(-1.70%) |
Mar 19, 2009 | 7.518 | 7.530 | 7.327 | 7.442 | 479,658 | +0.00(+0.00%) |
Mar 18, 2009 | 7.194 | 7.445 | 7.138 | 7.442 | 662,597 | +0.23(+3.21%) |
Mar 17, 2009 | 6.960 | 7.216 | 6.913 | 7.211 | 684,776 | +0.29(+4.26%) |
Mar 16, 2009 | 6.943 | 7.091 | 6.867 | 6.917 | 501,307 | +0.07(+0.98%) |
Mar 13, 2009 | 6.785 | 6.875 | 6.719 | 6.849 | 346,106 | +0.11(+1.62%) |
Mar 12, 2009 | 6.619 | 6.825 | 6.617 | 6.740 | 670,279 | +0.08(+1.14%) |
Mar 11, 2009 | 6.733 | 6.759 | 6.607 | 6.664 | 345,177 | +0.00(+0.00%) |
Mar 10, 2009 | 6.683 | 6.759 | 6.574 | 6.664 | 457,862 | +0.11(+1.73%) |
Mar 09, 2009 | 6.593 | 6.617 | 6.491 | 6.551 | 573,192 | -0.10(-1.46%) |
Mar 06, 2009 | 6.591 | 6.794 | 6.444 | 6.647 | 430,375 | +0.13(+1.94%) |
Mar 05, 2009 | 6.675 | 6.715 | 6.505 | 6.521 | 494,592 | -0.26(-3.79%) |
Mar 04, 2009 | 6.756 | 6.886 | 6.641 | 6.778 | 694,393 | +0.11(+1.64%) |
Mar 03, 2009 | 7.004 | 7.023 | 6.630 | 6.668 | 1,181,141 | -0.31(-4.46%) |
Mar 02, 2009 | 7.043 | 7.268 | 6.975 | 6.980 | 714,171 | -0.13(-1.83%) |
Feb 27, 2009 | 6.914 | 7.231 | 6.914 | 7.110 | 760,243 | +0.20(+2.92%) |
Feb 26, 2009 | 7.083 | 7.144 | 6.908 | 6.908 | 301,687 | -0.13(-1.85%) |
Feb 25, 2009 | 7.105 | 7.140 | 6.927 | 7.039 | 489,360 | +0.00(+0.06%) |
Feb 24, 2009 | 6.995 | 7.226 | 6.890 | 7.034 | 592,376 | +0.13(+1.83%) |
Feb 23, 2009 | 7.076 | 7.076 | 6.896 | 6.908 | 478,023 | -0.13(-1.79%) |
Feb 20, 2009 | 7.055 | 7.233 | 7.009 | 7.034 | 360,532 | -0.13(-1.82%) |
Feb 19, 2009 | 7.160 | 7.223 | 7.088 | 7.165 | 250,500 | +0.08(+1.13%) |
Feb 18, 2009 | 7.216 | 7.237 | 7.078 | 7.085 | 279,641 | -0.09(-1.29%) |
Feb 17, 2009 | 7.306 | 7.390 | 7.124 | 7.177 | 665,133 | +0.00(+0.00%) |
Feb 16, 2009 | 82,307 | +0.00(+0.00%) | ||||
Feb 13, 2009 | 7.477 | 7.584 | 7.456 | 7.493 | 223,130 | -5.94(-44.20%) |
Feb 12, 2009 | 13.28 | 13.46 | 13.13 | 13.43 | 151,884 | -0.02(-0.16%) |
Feb 11, 2009 | 13.50 | 13.63 | 13.27 | 13.45 | 133,273 | +0.07(+0.53%) |
Feb 10, 2009 | 13.63 | 13.75 | 13.32 | 13.38 | 181,265 | -0.31(-2.27%) |
Feb 09, 2009 | 13.67 | 13.73 | 13.48 | 13.69 | 92,925 | -0.05(-0.40%) |
Feb 06, 2009 | 13.59 | 13.83 | 13.53 | 13.74 | 110,307 | +0.10(+0.74%) |
Feb 05, 2009 | 13.53 | 13.85 | 13.53 | 13.64 | 110,414 | +0.05(+0.34%) |
Feb 04, 2009 | 13.72 | 13.85 | 13.48 | 13.60 | 103,552 | -0.14(-1.04%) |
Feb 03, 2009 | 13.88 | 13.88 | 13.54 | 13.74 | 146,265 | -0.05(-0.37%) |
Feb 02, 2009 | 13.39 | 13.79 | 13.39 | 13.79 | 280,589 | +0.31(+2.28%) |
Jan 30, 2009 | 13.62 | 13.63 | 13.41 | 13.48 | 131,573 | +0.00(+0.00%) |
Jan 29, 2009 | 13.43 | 13.65 | 13.39 | 13.48 | 115,883 | -0.08(-0.59%) |
Jan 28, 2009 | 13.65 | 13.65 | 13.40 | 13.56 | 168,824 | +0.08(+0.62%) |
Jan 27, 2009 | 13.34 | 13.58 | 13.22 | 13.48 | 126,577 | +0.15(+1.14%) |
Jan 26, 2009 | 13.09 | 13.40 | 13.08 | 13.33 | 102,221 | +0.22(+1.67%) |
Jan 23, 2009 | 12.83 | 13.18 | 12.76 | 13.11 | 112,085 | -0.00(-0.03%) |
Jan 22, 2009 | 13.19 | 13.36 | 12.93 | 13.11 | 121,303 | -0.32(-2.35%) |
Jan 21, 2009 | 13.25 | 13.50 | 13.03 | 13.43 | 189,508 | +0.36(+2.74%) |
Jan 20, 2009 | 13.48 | 13.65 | 13.07 | 13.07 | 189,292 | -0.41(-3.03%) |
Jan 16, 2009 | 13.35 | 13.51 | 13.21 | 13.48 | 187,816 | +0.09(+0.66%) |
Jan 15, 2009 | 13.11 | 13.39 | 13.04 | 13.39 | 128,348 | +0.27(+2.08%) |
Jan 14, 2009 | 13.26 | 13.40 | 13.09 | 13.12 | 137,661 | -0.33(-2.47%) |
Jan 13, 2009 | 13.39 | 13.54 | 13.26 | 13.45 | 125,424 | +0.04(+0.31%) |
Jan 12, 2009 | 13.25 | 13.55 | 13.25 | 13.41 | 95,689 | +0.18(+1.37%) |
Jan 09, 2009 | 13.61 | 13.69 | 13.19 | 13.23 | 199,753 | -0.34(-2.51%) |
Jan 08, 2009 | 13.44 | 13.59 | 13.38 | 13.57 | 242,689 | +0.15(+1.10%) |
Jan 07, 2009 | 13.45 | 13.71 | 13.34 | 13.42 | 209,018 | -0.19(-1.42%) |
Jan 06, 2009 | 14.09 | 14.09 | 13.53 | 13.61 | 264,493 | -0.26(-1.85%) |
Jan 05, 2009 | 13.85 | 13.97 | 13.61 | 13.87 | 270,725 | +0.08(+0.55%) |
Jan 02, 2009 | 13.93 | 13.96 | 13.69 | 13.80 | 202,779 | -0.09(-0.64%) |
Dec 31, 2008 | 13.58 | 13.98 | 13.56 | 13.88 | 338,678 | +0.36(+2.64%) |
Dec 30, 2008 | 13.45 | 13.55 | 13.29 | 13.53 | 157,040 | +0.22(+1.64%) |
Dec 29, 2008 | 13.61 | 13.61 | 13.19 | 13.31 | 196,903 | -0.30(-2.23%) |
Dec 26, 2008 | 13.37 | 13.62 | 13.37 | 13.61 | 70,137 | +0.24(+1.79%) |
Dec 24, 2008 | 13.39 | 13.54 | 13.29 | 13.37 | 58,058 | +0.03(+0.25%) |
Dec 23, 2008 | 13.35 | 13.60 | 13.27 | 13.34 | 160,070 | -0.02(-0.16%) |
Dec 22, 2008 | 13.43 | 13.56 | 13.14 | 13.36 | 115,608 | +0.02(+0.13%) |
Dec 19, 2008 | 13.48 | 13.74 | 13.28 | 13.34 | 424,832 | +0.28(+2.16%) |
Dec 18, 2008 | 13.12 | 13.42 | 13.02 | 13.06 | 302,119 | -0.14(-1.08%) |
Dec 17, 2008 | 13.43 | 13.61 | 13.13 | 13.20 | 295,019 | -0.41(-3.03%) |
Dec 16, 2008 | 13.42 | 13.70 | 13.29 | 13.61 | 325,998 | +0.45(+3.39%) |
Dec 15, 2008 | 13.69 | 13.69 | 13.10 | 13.17 | 262,280 | -0.43(-3.16%) |
Dec 12, 2008 | 13.10 | 13.64 | 13.10 | 13.60 | 210,991 | +0.45(+3.42%) |
Dec 11, 2008 | 13.32 | 13.63 | 13.11 | 13.15 | 283,546 | -0.29(-2.19%) |
Dec 10, 2008 | 13.58 | 13.77 | 13.25 | 13.44 | 239,963 | -0.01(-0.09%) |
Dec 09, 2008 | 13.76 | 14.13 | 13.42 | 13.45 | 267,038 | -0.44(-3.18%) |
Dec 08, 2008 | 14.20 | 14.25 | 13.70 | 13.90 | 278,797 | -0.16(-1.17%) |
Dec 05, 2008 | 13.28 | 14.06 | 13.10 | 14.06 | 253,880 | +0.63(+4.70%) |
Dec 04, 2008 | 13.90 | 14.19 | 13.26 | 13.43 | 247,980 | -0.60(-4.26%) |
Dec 03, 2008 | 14.01 | 14.51 | 13.60 | 14.03 | 358,792 | +0.11(+0.82%) |
Dec 02, 2008 | 13.95 | 14.08 | 13.47 | 13.91 | 240,790 | +0.23(+1.69%) |
Dec 01, 2008 | 14.80 | 14.89 | 13.58 | 13.68 | 362,070 | -1.21(-8.14%) |
Nov 28, 2008 | 14.52 | 14.95 | 14.52 | 14.89 | 87,805 | +0.19(+1.26%) |
Nov 26, 2008 | 14.39 | 14.77 | 14.16 | 14.71 | 191,058 | -0.07(-0.46%) |
Nov 25, 2008 | 14.94 | 15.10 | 14.35 | 14.78 | 253,343 | +0.07(+0.46%) |
Nov 24, 2008 | 14.74 | 14.91 | 14.10 | 14.71 | 252,114 | +0.13(+0.90%) |
Nov 21, 2008 | 13.70 | 14.62 | 13.26 | 14.58 | 339,373 | +1.05(+7.74%) |
Nov 20, 2008 | 13.89 | 14.35 | 13.46 | 13.53 | 367,608 | -0.28(-2.01%) |
Nov 19, 2008 | 14.34 | 14.42 | 13.80 | 13.81 | 162,366 | -0.53(-3.67%) |
Nov 18, 2008 | 14.38 | 14.51 | 13.70 | 14.33 | 327,821 | +0.04(+0.26%) |
Nov 17, 2008 | 14.00 | 14.56 | 13.97 | 14.30 | 195,517 | +0.18(+1.28%) |
Nov 14, 2008 | 14.43 | 14.72 | 13.96 | 14.12 | 259,996 | -0.58(-3.95%) |
Nov 13, 2008 | 14.10 | 14.70 | 13.46 | 14.70 | 378,520 | +0.66(+4.74%) |
Nov 12, 2008 | 14.30 | 14.61 | 14.01 | 14.03 | 319,592 | -0.37(-2.57%) |
Nov 11, 2008 | 14.20 | 15.03 | 14.12 | 14.40 | 332,059 | +0.09(+0.65%) |
Nov 10, 2008 | 14.71 | 14.92 | 14.22 | 14.31 | 241,330 | -0.13(-0.90%) |
Nov 07, 2008 | 14.49 | 14.59 | 14.09 | 14.44 | 354,604 | +0.09(+0.65%) |
Nov 06, 2008 | 14.39 | 14.68 | 14.20 | 14.35 | 292,060 | -0.03(-0.23%) |
Nov 05, 2008 | 14.86 | 15.01 | 14.34 | 14.38 | 217,454 | -0.65(-4.34%) |
Nov 04, 2008 | 15.36 | 15.36 | 14.68 | 15.03 | 223,919 | -0.12(-0.81%) |