Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.647 | 9.900 | 9.533 | 9.773 | 268,483 | +0.07(+0.76%) |
Oct 29, 2009 | 9.500 | 9.752 | 9.300 | 9.700 | 206,940 | +0.33(+3.49%) |
Oct 28, 2009 | 9.433 | 9.553 | 9.213 | 9.373 | 367,629 | -0.05(-0.50%) |
Oct 27, 2009 | 9.433 | 9.620 | 9.393 | 9.420 | 359,050 | +0.04(+0.43%) |
Oct 26, 2009 | 9.407 | 9.680 | 9.307 | 9.380 | 204,529 | -0.03(-0.35%) |
Oct 23, 2009 | 9.693 | 10.60 | 9.367 | 9.413 | 510,295 | -0.53(-5.36%) |
Oct 22, 2009 | 9.720 | 9.987 | 9.507 | 9.947 | 169,671 | +0.16(+1.63%) |
Oct 21, 2009 | 10.04 | 10.24 | 9.733 | 9.787 | 150,438 | -0.35(-3.42%) |
Oct 20, 2009 | 10.07 | 10.27 | 9.900 | 10.13 | 295,060 | +0.13(+1.33%) |
Oct 19, 2009 | 10.09 | 10.25 | 9.867 | 10.00 | 292,777 | -0.03(-0.27%) |
Oct 16, 2009 | 10.62 | 10.62 | 10.03 | 10.03 | 290,752 | -0.65(-6.12%) |
Oct 15, 2009 | 10.69 | 10.97 | 10.58 | 10.68 | 134,899 | -0.13(-1.23%) |
Oct 14, 2009 | 10.47 | 10.91 | 10.33 | 10.81 | 132,630 | +0.45(+4.38%) |
Oct 13, 2009 | 10.61 | 10.67 | 10.27 | 10.36 | 87,688 | -0.29(-2.75%) |
Oct 12, 2009 | 10.89 | 10.97 | 10.43 | 10.65 | 54,339 | -0.29(-2.68%) |
Oct 09, 2009 | 10.67 | 11.11 | 10.67 | 10.95 | 109,774 | +0.31(+2.88%) |
Oct 08, 2009 | 10.85 | 11.07 | 10.64 | 10.64 | 169,537 | -0.15(-1.42%) |
Oct 07, 2009 | 10.78 | 10.95 | 10.65 | 10.79 | 121,296 | -0.01(-0.06%) |
Oct 06, 2009 | 10.70 | 11.04 | 10.66 | 10.80 | 117,312 | +0.15(+1.38%) |
Oct 05, 2009 | 10.41 | 10.69 | 10.41 | 10.65 | 278,976 | +0.19(+1.85%) |
Oct 02, 2009 | 10.13 | 10.47 | 9.913 | 10.46 | 181,690 | +0.25(+2.48%) |
Oct 01, 2009 | 10.69 | 10.82 | 10.18 | 10.21 | 221,629 | -0.51(-4.79%) |
Sep 30, 2009 | 11.00 | 11.00 | 10.39 | 10.72 | 228,705 | -0.10(-0.92%) |
Sep 29, 2009 | 10.87 | 11.29 | 10.81 | 10.82 | 187,573 | -0.09(-0.79%) |
Sep 28, 2009 | 11.00 | 11.32 | 10.91 | 10.91 | 122,245 | +0.01(+0.06%) |
Sep 25, 2009 | 10.89 | 10.99 | 10.45 | 10.90 | 181,596 | -0.07(-0.61%) |
Sep 24, 2009 | 11.33 | 11.40 | 10.41 | 10.97 | 488,100 | -0.36(-3.18%) |
Sep 23, 2009 | 11.85 | 11.97 | 11.29 | 11.33 | 223,311 | -0.51(-4.34%) |
Sep 22, 2009 | 12.07 | 12.14 | 11.81 | 11.84 | 140,175 | -0.16(-1.33%) |
Sep 21, 2009 | 12.07 | 12.43 | 11.93 | 12.00 | 108,711 | -0.17(-1.37%) |
Sep 18, 2009 | 12.24 | 12.66 | 12.13 | 12.17 | 247,993 | -0.04(-0.33%) |
Sep 17, 2009 | 12.85 | 12.89 | 12.01 | 12.21 | 240,520 | -0.63(-4.88%) |
Sep 16, 2009 | 13.33 | 13.33 | 12.69 | 12.83 | 258,139 | -0.45(-3.41%) |
Sep 15, 2009 | 12.97 | 13.33 | 12.97 | 13.29 | 180,868 | +0.36(+2.78%) |
Sep 14, 2009 | 12.66 | 13.27 | 12.29 | 12.93 | 168,814 | +0.12(+0.94%) |
Sep 11, 2009 | 12.75 | 13.02 | 12.53 | 12.81 | 127,119 | +0.12(+0.95%) |
Sep 10, 2009 | 12.91 | 13.19 | 12.36 | 12.69 | 174,222 | -0.27(-2.11%) |
Sep 09, 2009 | 13.12 | 13.22 | 12.75 | 12.96 | 158,115 | -0.14(-1.07%) |
Sep 08, 2009 | 12.58 | 13.11 | 12.09 | 13.10 | 423,282 | +0.61(+4.86%) |
Sep 04, 2009 | 11.91 | 12.53 | 11.91 | 12.49 | 133,441 | +0.37(+3.02%) |
Sep 03, 2009 | 11.95 | 12.15 | 11.76 | 12.13 | 70,204 | +0.21(+1.79%) |
Sep 02, 2009 | 11.83 | 12.09 | 11.63 | 11.91 | 154,500 | +0.01(+0.11%) |
Sep 01, 2009 | 11.68 | 12.45 | 11.65 | 11.90 | 123,001 | +0.10(+0.85%) |
Aug 31, 2009 | 11.75 | 11.89 | 11.49 | 11.80 | 199,128 | -0.10(-0.84%) |
Aug 28, 2009 | 12.13 | 12.15 | 11.55 | 11.90 | 126,063 | -0.11(-0.94%) |
Aug 27, 2009 | 12.05 | 12.21 | 11.77 | 12.01 | 133,996 | -0.14(-1.15%) |
Aug 26, 2009 | 12.22 | 12.49 | 11.95 | 12.15 | 149,580 | -0.05(-0.38%) |
Aug 25, 2009 | 12.11 | 12.34 | 11.77 | 12.20 | 209,491 | +0.13(+1.10%) |
Aug 24, 2009 | 12.37 | 12.52 | 12.00 | 12.07 | 68,346 | -0.40(-3.21%) |
Aug 21, 2009 | 12.72 | 12.72 | 12.15 | 12.47 | 129,102 | -0.12(-0.95%) |
Aug 20, 2009 | 12.23 | 12.59 | 12.03 | 12.59 | 48,775 | +0.35(+2.89%) |
Aug 19, 2009 | 12.14 | 12.43 | 11.51 | 12.23 | 51,933 | -0.08(-0.65%) |
Aug 18, 2009 | 12.29 | 12.50 | 12.28 | 12.31 | 87,259 | +0.14(+1.15%) |
Aug 17, 2009 | 12.34 | 12.54 | 12.06 | 12.17 | 81,040 | -0.38(-3.03%) |
Aug 14, 2009 | 13.07 | 13.07 | 12.31 | 12.55 | 120,622 | -0.49(-3.78%) |
Aug 13, 2009 | 12.65 | 13.27 | 12.34 | 13.05 | 268,840 | +0.51(+4.10%) |
Aug 12, 2009 | 12.64 | 13.00 | 12.45 | 12.53 | 153,747 | -0.13(-1.00%) |
Aug 11, 2009 | 12.20 | 12.77 | 12.06 | 12.66 | 376,908 | +0.35(+2.82%) |
Aug 10, 2009 | 12.09 | 12.37 | 12.01 | 12.31 | 171,226 | +0.09(+0.71%) |
Aug 07, 2009 | 11.97 | 12.44 | 11.97 | 12.23 | 342,918 | +0.51(+4.32%) |
Aug 06, 2009 | 12.31 | 12.31 | 11.46 | 11.72 | 154,030 | -0.49(-4.04%) |
Aug 05, 2009 | 12.47 | 12.47 | 12.16 | 12.21 | 151,249 | -0.21(-1.72%) |
Aug 04, 2009 | 12.33 | 12.53 | 12.06 | 12.43 | 221,022 | +0.04(+0.32%) |
Aug 03, 2009 | 12.21 | 12.63 | 12.12 | 12.39 | 428,955 | +0.35(+2.88%) |
Jul 31, 2009 | 10.79 | 12.20 | 10.68 | 12.04 | 371,364 | +1.23(+11.34%) |
Jul 30, 2009 | 10.56 | 11.19 | 10.56 | 10.81 | 215,314 | +0.44(+4.24%) |
Jul 29, 2009 | 10.43 | 10.50 | 10.11 | 10.37 | 156,622 | -0.15(-1.46%) |
Jul 28, 2009 | 10.21 | 10.69 | 10.21 | 10.53 | 158,115 | +0.23(+2.20%) |
Jul 27, 2009 | 10.69 | 10.82 | 10.11 | 10.30 | 337,678 | -0.35(-3.26%) |
Jul 24, 2009 | 10.65 | 10.71 | 10.10 | 10.65 | 380,526 | -0.17(-1.54%) |
Jul 23, 2009 | 10.49 | 11.00 | 10.40 | 10.81 | 137,578 | +0.27(+2.59%) |
Jul 22, 2009 | 10.37 | 10.80 | 10.24 | 10.54 | 121,797 | +0.10(+0.96%) |
Jul 21, 2009 | 10.56 | 10.94 | 10.39 | 10.44 | 163,837 | -0.06(-0.57%) |
Jul 20, 2009 | 10.72 | 10.88 | 10.41 | 10.50 | 182,493 | -0.12(-1.13%) |
Jul 17, 2009 | 10.59 | 10.90 | 10.52 | 10.62 | 208,396 | +0.05(+0.50%) |
Jul 16, 2009 | 10.73 | 10.95 | 10.41 | 10.57 | 227,784 | -0.15(-1.43%) |
Jul 15, 2009 | 11.27 | 11.27 | 10.51 | 10.72 | 461,164 | -0.47(-4.23%) |
Jul 14, 2009 | 11.84 | 12.01 | 11.09 | 11.19 | 285,724 | -0.62(-5.25%) |
Jul 13, 2009 | 11.52 | 11.89 | 11.22 | 11.81 | 155,788 | +0.20(+1.72%) |
Jul 10, 2009 | 11.29 | 11.76 | 11.25 | 11.61 | 138,547 | +0.21(+1.87%) |
Jul 09, 2009 | 11.93 | 12.03 | 11.38 | 11.40 | 162,952 | -0.40(-3.39%) |
Jul 08, 2009 | 11.71 | 11.89 | 11.43 | 11.80 | 179,797 | +0.11(+0.97%) |
Jul 07, 2009 | 11.32 | 12.47 | 11.05 | 11.69 | 586,164 | +0.41(+3.61%) |
Jul 06, 2009 | 11.59 | 11.85 | 11.05 | 11.28 | 290,386 | -0.51(-4.30%) |
Jul 02, 2009 | 12.06 | 12.09 | 11.67 | 11.79 | 265,287 | -0.44(-3.60%) |
Jul 01, 2009 | 12.18 | 12.61 | 12.08 | 12.23 | 170,578 | +0.22(+1.83%) |
Jun 30, 2009 | 12.42 | 12.57 | 11.71 | 12.01 | 322,851 | -0.44(-3.54%) |
Jun 29, 2009 | 12.55 | 12.57 | 11.89 | 12.45 | 249,240 | -0.21(-1.63%) |
Jun 26, 2009 | 12.45 | 12.70 | 12.27 | 12.65 | 603,639 | +0.15(+1.23%) |
Jun 25, 2009 | 12.34 | 12.62 | 12.11 | 12.50 | 473,229 | +0.17(+1.35%) |
Jun 24, 2009 | 12.33 | 12.93 | 12.25 | 12.33 | 390,768 | +0.27(+2.27%) |
Jun 23, 2009 | 12.20 | 12.47 | 11.96 | 12.06 | 382,188 | -0.08(-0.66%) |
Jun 22, 2009 | 12.30 | 12.50 | 12.06 | 12.14 | 285,658 | -0.31(-2.46%) |
Jun 19, 2009 | 12.19 | 12.64 | 12.07 | 12.45 | 736,569 | +0.57(+4.83%) |
Jun 18, 2009 | 10.63 | 12.31 | 10.42 | 11.87 | 851,796 | +1.19(+11.17%) |
Jun 17, 2009 | 10.83 | 10.83 | 10.33 | 10.68 | 287,224 | -0.12(-1.11%) |
Jun 16, 2009 | 11.17 | 11.84 | 10.63 | 10.80 | 516,148 | -0.38(-3.40%) |
Jun 15, 2009 | 10.59 | 11.21 | 10.43 | 11.18 | 428,694 | +0.63(+6.00%) |
Jun 12, 2009 | 10.24 | 10.60 | 10.24 | 10.55 | 202,240 | +0.24(+2.33%) |
Jun 11, 2009 | 10.03 | 10.34 | 9.747 | 10.31 | 143,157 | +0.34(+3.41%) |
Jun 10, 2009 | 9.687 | 10.09 | 9.360 | 9.967 | 292,987 | +0.31(+3.17%) |
Jun 09, 2009 | 9.420 | 9.800 | 9.187 | 9.660 | 361,252 | +0.41(+4.47%) |
Jun 08, 2009 | 9.127 | 9.440 | 9.060 | 9.247 | 267,544 | -0.36(-3.75%) |
Jun 05, 2009 | 9.727 | 9.727 | 9.340 | 9.607 | 158,958 | +0.01(+0.14%) |
Jun 04, 2009 | 9.380 | 9.627 | 9.180 | 9.593 | 132,909 | +0.17(+1.77%) |
Jun 03, 2009 | 9.567 | 9.720 | 9.240 | 9.427 | 268,651 | -0.25(-2.55%) |
Jun 02, 2009 | 9.613 | 9.727 | 9.127 | 9.673 | 243,067 | -0.03(-0.27%) |
Jun 01, 2009 | 9.320 | 9.727 | 9.100 | 9.700 | 319,909 | +0.53(+5.82%) |
May 29, 2009 | 8.447 | 9.193 | 8.200 | 9.167 | 602,635 | +0.77(+9.21%) |
May 28, 2009 | 8.300 | 8.467 | 8.007 | 8.393 | 246,931 | +0.03(+0.40%) |
May 27, 2009 | 8.420 | 8.993 | 8.213 | 8.360 | 250,723 | -0.12(-1.42%) |
May 26, 2009 | 8.040 | 8.727 | 8.040 | 8.480 | 322,761 | +0.37(+4.61%) |
May 22, 2009 | 8.107 | 8.207 | 7.933 | 8.107 | 264,178 | +0.03(+0.41%) |
May 21, 2009 | 8.473 | 8.473 | 7.710 | 8.073 | 290,115 | -0.50(-5.83%) |
May 20, 2009 | 8.833 | 9.080 | 8.467 | 8.573 | 348,415 | -0.15(-1.76%) |
May 19, 2009 | 9.347 | 9.593 | 8.687 | 8.727 | 371,215 | -0.55(-5.96%) |
May 18, 2009 | 8.747 | 9.353 | 8.710 | 9.280 | 505,047 | +0.59(+6.75%) |
May 15, 2009 | 7.973 | 8.740 | 7.740 | 8.693 | 453,409 | +0.77(+9.76%) |
May 14, 2009 | 7.707 | 8.133 | 7.587 | 7.920 | 155,817 | +0.28(+3.66%) |
May 13, 2009 | 8.433 | 8.433 | 7.487 | 7.640 | 311,781 | -1.01(-11.64%) |
May 12, 2009 | 9.007 | 9.160 | 7.987 | 8.647 | 337,098 | -0.37(-4.07%) |
May 11, 2009 | 8.853 | 9.247 | 8.593 | 9.013 | 200,164 | -0.09(-0.95%) |
May 08, 2009 | 9.020 | 9.120 | 8.680 | 9.100 | 249,270 | +0.23(+2.55%) |
May 07, 2009 | 9.667 | 9.787 | 8.687 | 8.873 | 176,056 | -0.67(-7.05%) |
May 06, 2009 | 9.120 | 9.600 | 8.353 | 9.547 | 374,160 | +0.47(+5.14%) |
May 05, 2009 | 9.360 | 9.687 | 9.053 | 9.080 | 339,076 | -0.33(-3.47%) |
May 04, 2009 | 8.620 | 9.407 | 8.387 | 9.407 | 378,570 | +0.86(+10.06%) |
May 01, 2009 | 8.707 | 8.853 | 8.327 | 8.547 | 277,753 | -0.16(-1.84%) |
Apr 30, 2009 | 8.507 | 9.100 | 8.233 | 8.707 | 412,572 | +0.27(+3.16%) |
Apr 29, 2009 | 8.073 | 8.620 | 7.833 | 8.440 | 225,945 | +0.41(+5.15%) |
Apr 28, 2009 | 7.813 | 8.260 | 7.780 | 8.027 | 146,952 | +0.09(+1.18%) |
Apr 27, 2009 | 8.140 | 8.140 | 7.813 | 7.933 | 260,185 | -0.44(-5.25%) |
Apr 24, 2009 | 8.020 | 8.733 | 7.347 | 8.373 | 598,084 | -0.51(-5.78%) |
Apr 23, 2009 | 9.107 | 9.107 | 8.347 | 8.887 | 257,514 | -0.18(-1.99%) |
Apr 22, 2009 | 8.627 | 9.487 | 8.627 | 9.067 | 340,777 | +0.24(+2.72%) |
Apr 21, 2009 | 8.160 | 8.860 | 7.920 | 8.827 | 284,782 | +0.63(+7.64%) |
Apr 20, 2009 | 9.327 | 9.360 | 8.020 | 8.200 | 486,109 | -1.53(-15.75%) |
Apr 17, 2009 | 9.367 | 9.767 | 9.260 | 9.733 | 307,944 | +0.42(+4.51%) |
Apr 16, 2009 | 8.793 | 9.353 | 8.620 | 9.313 | 247,128 | +0.58(+6.64%) |
Apr 15, 2009 | 8.640 | 8.867 | 8.507 | 8.733 | 399,982 | +0.05(+0.61%) |
Apr 14, 2009 | 8.920 | 9.120 | 8.473 | 8.680 | 296,674 | -0.39(-4.34%) |
Apr 13, 2009 | 9.033 | 9.287 | 8.820 | 9.073 | 161,994 | -0.13(-1.38%) |
Apr 09, 2009 | 9.167 | 9.920 | 9.013 | 9.200 | 359,839 | +0.31(+3.53%) |
Apr 08, 2009 | 8.540 | 8.940 | 8.447 | 8.887 | 281,109 | +0.46(+5.46%) |
Apr 07, 2009 | 8.487 | 8.547 | 8.147 | 8.427 | 164,290 | -0.18(-2.09%) |
Apr 06, 2009 | 8.887 | 8.887 | 8.453 | 8.607 | 184,890 | -0.38(-4.23%) |
Apr 03, 2009 | 8.800 | 9.040 | 8.680 | 8.987 | 315,894 | +0.19(+2.12%) |
Apr 02, 2009 | 8.373 | 9.327 | 8.187 | 8.800 | 424,089 | +0.62(+7.58%) |
Apr 01, 2009 | 7.860 | 8.387 | 7.560 | 8.180 | 371,245 | +0.21(+2.68%) |
Mar 31, 2009 | 7.593 | 8.280 | 7.407 | 7.967 | 239,230 | +0.51(+6.89%) |
Mar 30, 2009 | 7.240 | 7.507 | 7.047 | 7.453 | 292,723 | -0.21(-2.78%) |
Mar 26, 2009 | 7.447 | 7.833 | 7.353 | 7.667 | 388,861 | +0.33(+4.55%) |
Mar 25, 2009 | 6.987 | 7.353 | 6.907 | 7.333 | 396,421 | +0.36(+5.16%) |
Mar 24, 2009 | 6.687 | 7.153 | 6.680 | 6.973 | 215,728 | +0.14(+2.05%) |
Mar 23, 2009 | 6.633 | 6.840 | 6.200 | 6.833 | 268,717 | +0.72(+11.78%) |
Mar 20, 2009 | 6.853 | 6.953 | 6.093 | 6.113 | 264,904 | -0.66(-9.74%) |
Mar 19, 2009 | 7.327 | 7.327 | 6.747 | 6.773 | 181,603 | -0.55(-7.55%) |
Mar 18, 2009 | 6.887 | 7.427 | 6.747 | 7.327 | 222,622 | +0.38(+5.47%) |
Mar 17, 2009 | 6.553 | 6.953 | 6.553 | 6.947 | 148,126 | +0.34(+5.15%) |
Mar 16, 2009 | 6.540 | 6.847 | 6.540 | 6.607 | 218,352 | +0.13(+1.95%) |
Mar 13, 2009 | 6.680 | 6.697 | 6.407 | 6.480 | 116,418 | -0.17(-2.61%) |
Mar 12, 2009 | 6.093 | 6.700 | 5.733 | 6.653 | 328,785 | +0.51(+8.36%) |
Mar 11, 2009 | 6.193 | 6.327 | 6.013 | 6.140 | 181,560 | -0.02(-0.32%) |
Mar 10, 2009 | 5.940 | 6.260 | 5.813 | 6.160 | 189,444 | +0.35(+5.96%) |
Mar 09, 2009 | 5.427 | 5.873 | 5.340 | 5.813 | 147,459 | +0.30(+5.44%) |
Mar 06, 2009 | 5.453 | 5.613 | 5.353 | 5.513 | 141,289 | +0.12(+2.22%) |
Mar 05, 2009 | 5.773 | 5.940 | 5.393 | 5.393 | 266,659 | -0.55(-9.20%) |
Mar 04, 2009 | 5.700 | 6.047 | 5.573 | 5.940 | 181,330 | +0.40(+7.22%) |
Mar 02, 2009 | 5.653 | 5.853 | 5.433 | 5.540 | 170,719 | -0.25(-4.26%) |
Feb 27, 2009 | 5.587 | 6.067 | 5.287 | 5.787 | 182,424 | +0.13(+2.24%) |
Feb 26, 2009 | 5.987 | 6.199 | 5.653 | 5.660 | 345,357 | -0.28(-4.71%) |
Feb 25, 2009 | 6.333 | 6.433 | 5.620 | 5.940 | 183,409 | -0.43(-6.80%) |
Feb 24, 2009 | 6.233 | 6.553 | 6.180 | 6.373 | 158,287 | +0.25(+4.03%) |
Feb 23, 2009 | 6.793 | 6.793 | 6.107 | 6.127 | 133,029 | -0.48(-7.27%) |
Feb 20, 2009 | 6.853 | 7.100 | 6.467 | 6.607 | 112,359 | -0.39(-5.62%) |
Feb 19, 2009 | 6.993 | 7.183 | 6.880 | 7.000 | 198,670 | +0.11(+1.55%) |
Feb 18, 2009 | 7.000 | 7.073 | 6.713 | 6.893 | 145,939 | -0.04(-0.58%) |
Feb 17, 2009 | 7.093 | 7.167 | 6.887 | 6.933 | 65,763 | -0.36(-4.94%) |
Feb 13, 2009 | 7.493 | 7.493 | 7.173 | 7.293 | 107,614 | -0.19(-2.58%) |
Feb 12, 2009 | 7.327 | 7.513 | 7.180 | 7.487 | 136,498 | +0.13(+1.72%) |
Feb 11, 2009 | 7.467 | 7.527 | 7.240 | 7.360 | 122,932 | -0.07(-0.99%) |
Feb 10, 2009 | 7.607 | 7.927 | 7.293 | 7.433 | 225,793 | -0.43(-5.43%) |
Feb 09, 2009 | 7.773 | 8.033 | 7.647 | 7.860 | 113,934 | +0.01(+0.08%) |
Feb 06, 2009 | 7.800 | 8.073 | 7.687 | 7.853 | 183,876 | +0.07(+0.86%) |
Feb 05, 2009 | 7.773 | 8.193 | 7.620 | 7.787 | 89,826 | -0.07(-0.93%) |
Feb 04, 2009 | 7.953 | 8.207 | 7.787 | 7.860 | 143,067 | -0.11(-1.42%) |
Feb 03, 2009 | 7.627 | 8.040 | 7.627 | 7.973 | 235,854 | +0.46(+6.12%) |
Feb 02, 2009 | 7.040 | 7.533 | 6.913 | 7.513 | 242,460 | +0.39(+5.43%) |
Jan 30, 2009 | 7.073 | 7.633 | 7.053 | 7.127 | 145,414 | +0.73(+11.47%) |
Jan 29, 2009 | 6.333 | 6.580 | 6.200 | 6.393 | 102,786 | -0.05(-0.83%) |
Jan 28, 2009 | 6.433 | 6.673 | 6.407 | 6.447 | 275,463 | +0.12(+1.90%) |
Jan 27, 2009 | 6.240 | 6.520 | 6.187 | 6.327 | 48,174 | +0.09(+1.50%) |
Jan 26, 2009 | 6.347 | 6.573 | 6.187 | 6.233 | 72,334 | -0.12(-1.89%) |
Jan 23, 2009 | 6.120 | 6.413 | 6.120 | 6.353 | 44,076 | +0.04(+0.63%) |
Jan 22, 2009 | 6.320 | 6.627 | 6.213 | 6.313 | 56,986 | -0.14(-2.17%) |
Jan 21, 2009 | 6.013 | 6.460 | 5.960 | 6.453 | 68,235 | +0.48(+8.04%) |
Jan 20, 2009 | 6.413 | 6.593 | 5.967 | 5.973 | 82,654 | -0.57(-8.66%) |
Jan 16, 2009 | 6.853 | 6.967 | 6.360 | 6.540 | 137,422 | -0.31(-4.57%) |
Jan 15, 2009 | 6.580 | 6.853 | 6.461 | 6.853 | 172,158 | +0.30(+4.58%) |
Jan 14, 2009 | 6.473 | 6.707 | 6.353 | 6.553 | 168,357 | -0.03(-0.41%) |
Jan 13, 2009 | 6.600 | 6.820 | 6.467 | 6.580 | 77,716 | -0.05(-0.80%) |
Jan 12, 2009 | 6.893 | 7.220 | 6.627 | 6.633 | 105,180 | -0.29(-4.23%) |
Jan 09, 2009 | 7.560 | 7.560 | 6.887 | 6.927 | 115,885 | -0.65(-8.54%) |
Jan 08, 2009 | 7.767 | 8.113 | 7.420 | 7.573 | 140,454 | -0.21(-2.66%) |
Jan 07, 2009 | 7.960 | 8.173 | 7.680 | 7.780 | 97,638 | -0.31(-3.79%) |
Jan 06, 2009 | 7.440 | 8.087 | 7.440 | 8.087 | 160,461 | +0.77(+10.47%) |
Jan 05, 2009 | 7.433 | 7.593 | 7.260 | 7.320 | 124,821 | -0.18(-2.40%) |
Jan 02, 2009 | 7.247 | 7.820 | 7.247 | 7.500 | 69,850 | +0.26(+3.59%) |
Dec 31, 2008 | 6.873 | 7.560 | 6.673 | 7.240 | 112,386 | +0.41(+5.95%) |
Dec 30, 2008 | 6.040 | 6.833 | 6.000 | 6.833 | 110,833 | +0.89(+14.91%) |
Dec 29, 2008 | 6.067 | 6.220 | 5.927 | 5.947 | 41,890 | -0.11(-1.87%) |
Dec 26, 2008 | 6.253 | 6.253 | 6.007 | 6.060 | 52,516 | -0.19(-3.09%) |
Dec 24, 2008 | 5.867 | 6.273 | 5.767 | 6.253 | 84,780 | +0.42(+7.20%) |
Dec 23, 2008 | 6.000 | 6.115 | 5.780 | 5.833 | 106,219 | -0.16(-2.67%) |
Dec 22, 2008 | 6.053 | 6.120 | 5.707 | 5.993 | 116,271 | -0.01(-0.11%) |
Dec 19, 2008 | 6.040 | 6.120 | 5.687 | 6.000 | 256,939 | +0.13(+2.16%) |
Dec 18, 2008 | 6.333 | 6.333 | 5.687 | 5.873 | 216,066 | -0.34(-5.47%) |
Dec 17, 2008 | 6.113 | 6.307 | 5.653 | 6.213 | 327,294 | -0.21(-3.32%) |
Dec 16, 2008 | 6.027 | 6.433 | 5.780 | 6.427 | 133,750 | +0.55(+9.42%) |
Dec 15, 2008 | 6.147 | 6.427 | 5.660 | 5.873 | 157,995 | -0.21(-3.40%) |
Dec 12, 2008 | 5.680 | 6.373 | 5.340 | 6.080 | 102,799 | +0.25(+4.35%) |
Dec 11, 2008 | 6.500 | 6.593 | 5.773 | 5.827 | 123,286 | -0.80(-12.07%) |
Dec 10, 2008 | 6.547 | 6.833 | 6.240 | 6.627 | 143,373 | +0.19(+2.90%) |
Dec 09, 2008 | 7.000 | 7.020 | 6.213 | 6.440 | 254,701 | -0.93(-12.58%) |
Dec 08, 2008 | 7.140 | 7.453 | 6.787 | 7.367 | 148,407 | +0.40(+5.74%) |
Dec 05, 2008 | 6.560 | 7.220 | 6.487 | 6.967 | 248,734 | +0.25(+3.77%) |
Dec 04, 2008 | 6.593 | 7.107 | 6.293 | 6.713 | 313,758 | +0.03(+0.40%) |
Dec 03, 2008 | 6.527 | 6.740 | 6.020 | 6.687 | 180,649 | +0.52(+8.43%) |
Dec 02, 2008 | 5.800 | 6.167 | 5.800 | 6.167 | 140,340 | +0.52(+9.21%) |
Dec 01, 2008 | 5.727 | 6.160 | 5.520 | 5.647 | 108,388 | -0.29(-4.94%) |
Nov 28, 2008 | 5.860 | 6.013 | 5.507 | 5.940 | 58,629 | +0.00(+0.00%) |
Nov 26, 2008 | 5.140 | 5.960 | 5.007 | 5.940 | 124,471 | +0.64(+12.08%) |
Nov 25, 2008 | 5.260 | 5.533 | 4.973 | 5.300 | 167,163 | +0.13(+2.45%) |
Nov 24, 2008 | 4.847 | 5.480 | 4.407 | 5.173 | 230,410 | +0.39(+8.23%) |
Nov 21, 2008 | 4.807 | 4.920 | 4.347 | 4.780 | 356,611 | +0.10(+2.14%) |
Nov 20, 2008 | 5.380 | 5.433 | 4.673 | 4.680 | 271,678 | -0.77(-14.08%) |
Nov 19, 2008 | 6.127 | 6.360 | 5.413 | 5.447 | 128,391 | -0.68(-11.10%) |
Nov 18, 2008 | 6.227 | 6.627 | 5.893 | 6.127 | 149,674 | -0.37(-5.65%) |
Nov 17, 2008 | 6.467 | 6.767 | 6.287 | 6.493 | 137,526 | -0.03(-0.41%) |
Nov 14, 2008 | 6.707 | 6.887 | 6.420 | 6.520 | 204,876 | -0.33(-4.86%) |
Nov 13, 2008 | 6.440 | 6.900 | 6.127 | 6.853 | 180,952 | +0.45(+6.97%) |
Nov 12, 2008 | 6.427 | 6.854 | 6.360 | 6.407 | 105,516 | -0.15(-2.34%) |
Nov 11, 2008 | 6.400 | 6.687 | 6.333 | 6.560 | 140,071 | +0.09(+1.34%) |
Nov 10, 2008 | 6.900 | 7.173 | 6.420 | 6.473 | 103,786 | -0.31(-4.62%) |
Nov 07, 2008 | 6.547 | 6.860 | 6.220 | 6.787 | 103,243 | +0.32(+4.95%) |
Nov 06, 2008 | 6.967 | 7.047 | 6.460 | 6.467 | 237,004 | -0.55(-7.88%) |
Nov 05, 2008 | 7.287 | 7.507 | 6.953 | 7.020 | 191,854 | -0.39(-5.22%) |
Nov 04, 2008 | 7.220 | 7.567 | 6.733 | 7.407 | 220,728 | +0.34(+4.81%) |