Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.10 | 13.35 | 13.05 | 13.05 | 1,211,741 | -0.16(-1.21%) |
Nov 27, 2009 | 13.02 | 13.29 | 13.01 | 13.21 | 513,797 | -0.12(-0.90%) |
Nov 26, 2009 | 13.33 | 13.45 | 13.31 | 13.33 | 446,399 | -0.12(-0.89%) |
Nov 25, 2009 | 13.49 | 13.49 | 13.29 | 13.45 | 898,037 | +0.02(+0.15%) |
Nov 24, 2009 | 13.01 | 13.50 | 13.01 | 13.43 | 1,090,896 | +0.33(+2.52%) |
Nov 23, 2009 | 12.89 | 13.15 | 12.83 | 13.10 | 550,230 | +0.23(+1.79%) |
Nov 20, 2009 | 12.82 | 12.90 | 12.77 | 12.87 | 676,106 | -0.03(-0.23%) |
Nov 19, 2009 | 12.78 | 12.97 | 12.77 | 12.90 | 578,728 | +0.12(+0.94%) |
Nov 18, 2009 | 13.03 | 13.08 | 12.73 | 12.78 | 1,012,185 | -0.30(-2.29%) |
Nov 17, 2009 | 13.08 | 13.20 | 13.03 | 13.08 | 860,930 | -0.07(-0.53%) |
Nov 16, 2009 | 13.20 | 13.23 | 13.07 | 13.15 | 1,170,555 | +0.00(+0.00%) |
Nov 13, 2009 | 13.18 | 13.22 | 13.10 | 13.15 | 1,432,604 | -0.02(-0.15%) |
Nov 12, 2009 | 12.79 | 13.18 | 12.78 | 13.17 | 1,024,178 | +0.30(+2.33%) |
Nov 11, 2009 | 13.12 | 13.16 | 12.83 | 12.87 | 962,959 | -0.23(-1.76%) |
Nov 10, 2009 | 12.90 | 13.29 | 12.85 | 13.10 | 887,650 | +0.23(+1.79%) |
Nov 09, 2009 | 13.25 | 13.27 | 12.85 | 12.87 | 1,589,795 | -0.26(-1.98%) |
Nov 06, 2009 | 12.70 | 13.21 | 12.69 | 13.13 | 1,242,465 | +0.33(+2.58%) |
Nov 05, 2009 | 12.75 | 12.80 | 12.11 | 12.80 | 831,262 | +0.01(+0.08%) |
Nov 04, 2009 | 13.09 | 13.09 | 12.75 | 12.79 | 1,130,618 | -0.25(-1.92%) |
Nov 03, 2009 | 13.00 | 13.16 | 12.98 | 13.04 | 753,864 | +0.01(+0.08%) |
Nov 02, 2009 | 13.20 | 13.23 | 12.95 | 13.03 | 838,687 | -0.19(-1.44%) |
Oct 30, 2009 | 13.02 | 13.48 | 13.02 | 13.22 | 1,527,032 | +0.15(+1.15%) |
Oct 29, 2009 | 12.91 | 13.18 | 12.90 | 13.07 | 711,153 | +0.08(+0.62%) |
Oct 28, 2009 | 13.15 | 13.24 | 12.97 | 12.99 | 689,166 | -0.27(-2.04%) |
Oct 27, 2009 | 13.30 | 13.44 | 13.23 | 13.26 | 2,429,156 | -0.09(-0.67%) |
Oct 26, 2009 | 13.25 | 13.60 | 13.25 | 13.35 | 726,925 | +0.04(+0.30%) |
Oct 23, 2009 | 13.25 | 13.35 | 13.26 | 13.31 | 397,209 | +0.05(+0.38%) |
Oct 22, 2009 | 13.21 | 13.37 | 13.17 | 13.26 | 652,564 | +0.03(+0.23%) |
Oct 21, 2009 | 13.36 | 13.39 | 13.13 | 13.23 | 922,544 | -0.17(-1.27%) |
Oct 20, 2009 | 13.40 | 13.43 | 13.22 | 13.40 | 912,147 | +0.03(+0.22%) |
Oct 19, 2009 | 13.55 | 13.80 | 13.36 | 13.37 | 1,073,130 | -0.29(-2.12%) |
Oct 16, 2009 | 13.60 | 13.72 | 13.51 | 13.66 | 759,416 | +0.06(+0.44%) |
Oct 15, 2009 | 13.61 | 13.74 | 13.52 | 13.60 | 1,057,403 | -0.18(-1.31%) |
Oct 14, 2009 | 13.30 | 13.83 | 13.24 | 13.78 | 1,380,366 | +0.43(+3.22%) |
Oct 13, 2009 | 13.25 | 13.50 | 13.25 | 13.35 | 1,266,864 | -0.22(-1.62%) |
Oct 09, 2009 | 13.68 | 13.68 | 13.45 | 13.57 | 1,065,773 | -0.07(-0.51%) |
Oct 08, 2009 | 13.41 | 13.90 | 13.40 | 13.64 | 1,015,835 | +0.20(+1.49%) |
Oct 07, 2009 | 12.96 | 13.52 | 12.96 | 13.44 | 869,614 | +0.44(+3.38%) |
Oct 06, 2009 | 13.00 | 13.19 | 12.94 | 13.00 | 1,219,338 | +0.03(+0.23%) |
Oct 05, 2009 | 12.61 | 13.13 | 12.60 | 12.97 | 1,030,309 | +0.22(+1.73%) |
Oct 02, 2009 | 12.07 | 12.77 | 12.07 | 12.75 | 798,051 | +0.42(+3.41%) |
Oct 01, 2009 | 12.50 | 12.50 | 12.25 | 12.33 | 1,176,331 | -0.21(-1.67%) |
Sep 30, 2009 | 12.95 | 12.95 | 12.47 | 12.54 | 1,044,759 | -0.32(-2.49%) |
Sep 29, 2009 | 12.73 | 12.95 | 12.69 | 12.86 | 929,234 | +0.09(+0.70%) |
Sep 28, 2009 | 12.77 | 13.18 | 12.72 | 12.77 | 1,868,912 | -0.01(-0.08%) |
Sep 25, 2009 | 12.49 | 12.94 | 12.41 | 12.78 | 902,976 | +0.20(+1.59%) |
Sep 24, 2009 | 12.96 | 13.00 | 12.32 | 12.58 | 1,607,452 | -0.49(-3.75%) |
Sep 23, 2009 | 12.30 | 13.30 | 12.30 | 13.07 | 1,819,538 | +0.79(+6.43%) |
Sep 22, 2009 | 12.31 | 12.33 | 12.22 | 12.28 | 939,233 | -0.03(-0.24%) |
Sep 21, 2009 | 11.75 | 12.35 | 11.75 | 12.31 | 1,337,081 | +0.66(+5.67%) |
Sep 18, 2009 | 11.85 | 12.02 | 11.65 | 11.65 | 1,546,364 | -0.16(-1.35%) |
Sep 17, 2009 | 11.70 | 11.81 | 11.61 | 11.81 | 566,852 | +0.11(+0.94%) |
Sep 16, 2009 | 11.78 | 11.80 | 11.69 | 11.70 | 812,042 | -0.09(-0.76%) |
Sep 15, 2009 | 11.34 | 11.79 | 11.34 | 11.79 | 923,468 | +0.36(+3.15%) |
Sep 14, 2009 | 11.36 | 11.45 | 11.34 | 11.43 | 758,203 | +0.03(+0.26%) |
Sep 11, 2009 | 11.35 | 11.42 | 11.30 | 11.40 | 543,085 | +0.02(+0.18%) |
Sep 10, 2009 | 11.40 | 11.45 | 11.32 | 11.38 | 502,875 | -0.06(-0.52%) |
Sep 09, 2009 | 11.49 | 11.52 | 11.38 | 11.44 | 699,725 | -0.09(-0.78%) |
Sep 08, 2009 | 11.45 | 11.54 | 11.32 | 11.53 | 812,405 | +0.13(+1.14%) |
Sep 04, 2009 | 11.28 | 11.47 | 11.28 | 11.40 | 752,452 | +0.07(+0.62%) |
Sep 03, 2009 | 11.28 | 11.34 | 11.23 | 11.33 | 623,849 | +0.05(+0.44%) |
Sep 02, 2009 | 11.29 | 11.37 | 11.24 | 11.28 | 845,387 | -0.11(-0.97%) |
Sep 01, 2009 | 11.30 | 11.40 | 11.27 | 11.39 | 774,274 | +0.07(+0.62%) |
Aug 31, 2009 | 11.30 | 11.45 | 11.27 | 11.32 | 794,976 | +0.00(+0.00%) |
Aug 28, 2009 | 11.45 | 11.45 | 11.25 | 11.32 | 529,268 | -0.08(-0.70%) |
Aug 27, 2009 | 11.34 | 11.47 | 11.26 | 11.40 | 809,053 | +0.16(+1.42%) |
Aug 26, 2009 | 11.15 | 11.36 | 11.06 | 11.24 | 517,756 | +0.04(+0.36%) |
Aug 25, 2009 | 11.02 | 11.21 | 11.02 | 11.20 | 595,998 | +0.09(+0.81%) |
Aug 24, 2009 | 11.00 | 11.13 | 10.99 | 11.11 | 334,638 | +0.07(+0.63%) |
Aug 21, 2009 | 11.00 | 11.09 | 11.00 | 11.04 | 334,767 | -0.02(-0.18%) |
Aug 20, 2009 | 11.05 | 11.14 | 11.00 | 11.06 | 405,982 | -0.08(-0.72%) |
Aug 19, 2009 | 11.06 | 11.19 | 11.02 | 11.14 | 756,944 | -0.01(-0.09%) |
Aug 18, 2009 | 11.00 | 11.18 | 11.00 | 11.15 | 413,281 | +0.13(+1.18%) |
Aug 17, 2009 | 10.94 | 11.09 | 10.91 | 11.02 | 612,566 | -0.03(-0.27%) |
Aug 14, 2009 | 11.09 | 11.15 | 11.02 | 11.05 | 405,986 | -0.04(-0.36%) |
Aug 13, 2009 | 11.05 | 11.14 | 11.05 | 11.09 | 493,623 | +0.03(+0.27%) |
Aug 12, 2009 | 11.01 | 11.14 | 11.01 | 11.06 | 329,573 | +0.03(+0.27%) |
Aug 11, 2009 | 11.10 | 11.15 | 10.93 | 11.03 | 1,577,977 | -0.07(-0.63%) |
Aug 10, 2009 | 11.05 | 11.18 | 11.00 | 11.10 | 416,414 | +0.00(+0.00%) |
Aug 07, 2009 | 10.95 | 11.19 | 10.95 | 11.10 | 635,937 | +0.27(+2.49%) |
Aug 06, 2009 | 10.80 | 10.99 | 10.71 | 10.83 | 849,905 | +0.03(+0.28%) |
Aug 05, 2009 | 10.87 | 10.98 | 10.75 | 10.80 | 517,649 | -0.20(-1.82%) |
Aug 04, 2009 | 11.06 | 11.25 | 10.88 | 11.00 | 711,356 | +0.05(+0.46%) |
Jul 31, 2009 | 10.60 | 11.14 | 10.58 | 10.95 | 929,188 | +0.28(+2.62%) |
Jul 30, 2009 | 10.50 | 10.67 | 10.46 | 10.67 | 894,245 | -0.03(-0.28%) |
Jul 29, 2009 | 10.11 | 10.70 | 10.11 | 10.70 | 1,155,939 | +0.50(+4.90%) |
Jul 28, 2009 | 10.29 | 10.30 | 10.16 | 10.20 | 993,211 | -0.08(-0.78%) |
Jul 27, 2009 | 10.30 | 10.30 | 10.19 | 10.28 | 899,109 | +0.01(+0.10%) |
Jul 24, 2009 | 10.01 | 10.35 | 10.01 | 10.27 | 957,194 | +0.25(+2.50%) |
Jul 23, 2009 | 10.01 | 10.06 | 9.960 | 10.02 | 813,946 | +0.03(+0.30%) |
Jul 22, 2009 | 9.980 | 10.07 | 9.940 | 9.990 | 749,536 | +0.06(+0.60%) |
Jul 21, 2009 | 10.03 | 10.10 | 9.920 | 9.930 | 979,030 | -0.18(-1.78%) |
Jul 20, 2009 | 10.04 | 10.11 | 9.960 | 10.11 | 325,105 | +0.13(+1.30%) |
Jul 17, 2009 | 9.990 | 10.00 | 9.910 | 9.980 | 369,404 | +0.02(+0.20%) |
Jul 16, 2009 | 9.800 | 10.01 | 9.800 | 9.960 | 1,095,128 | +0.09(+0.91%) |
Jul 15, 2009 | 9.910 | 9.950 | 9.810 | 9.870 | 1,414,868 | -0.05(-0.50%) |
Jul 14, 2009 | 9.920 | 9.990 | 9.870 | 9.920 | 679,454 | +0.03(+0.30%) |
Jul 13, 2009 | 9.860 | 9.950 | 9.840 | 9.890 | 1,018,317 | -0.08(-0.80%) |
Jul 10, 2009 | 9.790 | 9.980 | 9.710 | 9.970 | 542,986 | +0.21(+2.15%) |
Jul 09, 2009 | 9.810 | 9.860 | 9.700 | 9.760 | 557,465 | -0.05(-0.51%) |
Jul 08, 2009 | 10.15 | 10.18 | 9.720 | 9.810 | 1,639,566 | -0.40(-3.92%) |
Jul 07, 2009 | 10.21 | 10.31 | 10.15 | 10.21 | 567,666 | -0.05(-0.49%) |
Jul 06, 2009 | 10.35 | 10.41 | 10.15 | 10.26 | 783,119 | -0.14(-1.35%) |
Jul 03, 2009 | 10.21 | 10.40 | 10.17 | 10.40 | 139,217 | +0.10(+0.97%) |
Jul 02, 2009 | 10.27 | 10.38 | 10.22 | 10.30 | 507,910 | -0.04(-0.39%) |
Jun 30, 2009 | 10.25 | 10.35 | 10.14 | 10.34 | 547,821 | +0.14(+1.37%) |
Jun 29, 2009 | 10.30 | 10.30 | 10.15 | 10.20 | 720,424 | -0.05(-0.49%) |
Jun 26, 2009 | 10.15 | 10.35 | 10.14 | 10.25 | 816,437 | +0.08(+0.79%) |
Jun 25, 2009 | 10.22 | 10.25 | 10.13 | 10.17 | 1,341,618 | -0.13(-1.26%) |
Jun 24, 2009 | 10.27 | 10.32 | 10.22 | 10.30 | 484,535 | -0.04(-0.39%) |
Jun 23, 2009 | 10.24 | 10.34 | 10.15 | 10.34 | 470,030 | +0.15(+1.47%) |
Jun 22, 2009 | 10.50 | 10.50 | 10.14 | 10.19 | 742,375 | -0.38(-3.60%) |
Jun 19, 2009 | 10.67 | 10.67 | 10.31 | 10.57 | 1,228,884 | -0.04(-0.38%) |
Jun 18, 2009 | 10.40 | 10.68 | 10.40 | 10.61 | 1,723,145 | +0.19(+1.82%) |
Jun 17, 2009 | 10.40 | 10.45 | 10.26 | 10.42 | 699,553 | +0.02(+0.19%) |
Jun 16, 2009 | 10.55 | 10.68 | 10.40 | 10.40 | 1,085,368 | -0.07(-0.67%) |
Jun 15, 2009 | 10.35 | 10.62 | 10.26 | 10.47 | 688,268 | -0.11(-1.04%) |
Jun 12, 2009 | 10.33 | 10.67 | 10.27 | 10.58 | 1,410,245 | +0.27(+2.62%) |
Jun 11, 2009 | 10.15 | 10.32 | 10.15 | 10.31 | 469,666 | +0.12(+1.18%) |
Jun 10, 2009 | 10.22 | 10.26 | 10.15 | 10.19 | 990,093 | +0.00(+0.00%) |
Jun 09, 2009 | 10.20 | 10.23 | 10.14 | 10.19 | 556,994 | -0.03(-0.29%) |
Jun 08, 2009 | 10.20 | 10.25 | 10.17 | 10.22 | 430,579 | -0.01(-0.10%) |
Jun 05, 2009 | 10.25 | 10.27 | 10.17 | 10.23 | 429,915 | +0.03(+0.29%) |
Jun 04, 2009 | 10.13 | 10.20 | 10.13 | 10.20 | 424,033 | +0.01(+0.10%) |
Jun 03, 2009 | 10.17 | 10.25 | 10.10 | 10.19 | 535,453 | -0.04(-0.39%) |
Jun 02, 2009 | 10.21 | 10.29 | 10.15 | 10.23 | 619,481 | -0.04(-0.39%) |
Jun 01, 2009 | 10.20 | 10.29 | 10.19 | 10.27 | 1,232,437 | +0.12(+1.18%) |
May 29, 2009 | 10.15 | 10.22 | 10.13 | 10.15 | 641,769 | -0.04(-0.39%) |
May 28, 2009 | 10.22 | 10.30 | 10.19 | 10.19 | 2,144,570 | -0.06(-0.59%) |
May 27, 2009 | 10.31 | 10.36 | 10.20 | 10.25 | 663,575 | -0.03(-0.29%) |
May 26, 2009 | 10.05 | 10.34 | 10.05 | 10.28 | 1,288,830 | +0.17(+1.68%) |
May 25, 2009 | 10.06 | 10.20 | 10.05 | 10.11 | 137,472 | +0.03(+0.30%) |
May 22, 2009 | 10.12 | 10.19 | 10.03 | 10.08 | 1,180,179 | -0.10(-0.98%) |
May 21, 2009 | 10.20 | 10.25 | 10.11 | 10.18 | 781,086 | -0.08(-0.78%) |
May 20, 2009 | 10.30 | 10.39 | 10.22 | 10.26 | 810,416 | -0.14(-1.35%) |
May 19, 2009 | 10.40 | 10.42 | 10.26 | 10.40 | 1,330,381 | +0.14(+1.36%) |
May 17, 2009 | 10.39 | 10.39 | 10.25 | 10.26 | 39,984 | -0.02(-0.19%) |
May 15, 2009 | 10.39 | 10.39 | 10.25 | 10.28 | 318,539 | +0.03(+0.29%) |
May 14, 2009 | 10.03 | 10.28 | 10.03 | 10.25 | 1,780,620 | +0.09(+0.89%) |
May 13, 2009 | 10.15 | 10.18 | 9.930 | 10.16 | 995,482 | +0.04(+0.40%) |
May 12, 2009 | 10.27 | 10.29 | 10.08 | 10.12 | 2,027,378 | -0.03(-0.30%) |
May 11, 2009 | 10.26 | 10.40 | 10.15 | 10.15 | 686,088 | -0.23(-2.22%) |
May 08, 2009 | 10.30 | 10.50 | 10.25 | 10.38 | 1,368,056 | +0.19(+1.86%) |
May 07, 2009 | 10.56 | 10.67 | 9.970 | 10.19 | 2,613,524 | -0.32(-3.04%) |
May 06, 2009 | 11.21 | 11.21 | 10.51 | 10.51 | 1,587,163 | -0.54(-4.89%) |
May 05, 2009 | 11.00 | 11.12 | 10.85 | 11.05 | 1,307,130 | +0.05(+0.45%) |
May 04, 2009 | 10.75 | 11.04 | 10.98 | 11.00 | 955,788 | +0.30(+2.80%) |
May 01, 2009 | 10.70 | 10.81 | 10.56 | 10.70 | 1,175,105 | +0.12(+1.13%) |
Apr 30, 2009 | 10.75 | 10.78 | 10.57 | 10.58 | 1,526,949 | -0.13(-1.21%) |
Apr 29, 2009 | 10.80 | 10.88 | 10.60 | 10.71 | 1,324,206 | -0.14(-1.29%) |
Apr 28, 2009 | 10.75 | 10.93 | 10.70 | 10.85 | 419,859 | +0.06(+0.56%) |
Apr 27, 2009 | 10.80 | 10.98 | 10.71 | 10.79 | 881,449 | -0.01(-0.09%) |
Apr 24, 2009 | 10.95 | 10.95 | 10.70 | 10.80 | 501,312 | -0.05(-0.46%) |
Apr 23, 2009 | 11.18 | 11.19 | 10.77 | 10.85 | 959,164 | -0.16(-1.45%) |
Apr 22, 2009 | 10.75 | 11.17 | 10.59 | 11.01 | 1,432,426 | +0.31(+2.90%) |
Apr 21, 2009 | 10.35 | 10.75 | 10.35 | 10.70 | 869,924 | +0.30(+2.88%) |
Apr 20, 2009 | 10.48 | 10.59 | 10.40 | 10.40 | 1,605,720 | -0.12(-1.14%) |
Apr 17, 2009 | 10.35 | 10.64 | 10.35 | 10.52 | 787,606 | +0.04(+0.38%) |
Apr 16, 2009 | 10.30 | 10.48 | 10.08 | 10.48 | 1,511,543 | +0.24(+2.34%) |
Apr 15, 2009 | 10.15 | 10.24 | 10.01 | 10.24 | 635,431 | -0.01(-0.10%) |
Apr 14, 2009 | 10.15 | 10.32 | 10.14 | 10.25 | 2,440,360 | +0.11(+1.08%) |
Apr 13, 2009 | 10.40 | 10.40 | 10.02 | 10.14 | 833,671 | -0.26(-2.50%) |
Apr 09, 2009 | 10.36 | 10.50 | 9.750 | 10.40 | 877,416 | +0.03(+0.29%) |
Apr 08, 2009 | 10.19 | 10.50 | 9.750 | 10.37 | 897,035 | +0.36(+3.60%) |
Apr 07, 2009 | 10.50 | 10.50 | 10.01 | 10.01 | 1,105,434 | -0.49(-4.67%) |
Apr 06, 2009 | 10.50 | 10.50 | 10.46 | 10.50 | 473,284 | +0.04(+0.38%) |
Apr 03, 2009 | 10.39 | 10.47 | 9.750 | 10.46 | 1,238,604 | +0.20(+1.95%) |
Apr 02, 2009 | 10.33 | 10.30 | 10.26 | 10.26 | 930,885 | -0.04(-0.39%) |
Apr 01, 2009 | 10.18 | 10.30 | 10.18 | 10.30 | 813,251 | +0.12(+1.18%) |
Mar 31, 2009 | 9.900 | 10.18 | 9.860 | 10.18 | 786,771 | +0.32(+3.25%) |
Mar 30, 2009 | 9.750 | 10.47 | 9.750 | 9.860 | 897,031 | -0.61(-5.83%) |
Mar 26, 2009 | 10.10 | 10.47 | 10.01 | 10.47 | 2,189,009 | +0.46(+4.60%) |
Mar 25, 2009 | 9.790 | 10.01 | 9.750 | 10.01 | 1,087,729 | +0.26(+2.67%) |
Mar 24, 2009 | 9.550 | 9.750 | 9.680 | 9.750 | 733,626 | +0.07(+0.72%) |
Mar 23, 2009 | 9.250 | 9.680 | 9.490 | 9.680 | 586,612 | +0.52(+5.68%) |
Mar 20, 2009 | 9.160 | 9.550 | 9.160 | 9.160 | 816,596 | -0.39(-4.08%) |
Mar 19, 2009 | 9.690 | 9.650 | 9.550 | 9.550 | 1,075,160 | -0.08(-0.83%) |
Mar 18, 2009 | 9.700 | 9.710 | 9.210 | 9.630 | 1,354,944 | +0.42(+4.56%) |
Mar 17, 2009 | 9.150 | 9.210 | 9.140 | 9.210 | 597,277 | +0.07(+0.77%) |
Mar 16, 2009 | 9.100 | 9.190 | 9.000 | 9.140 | 1,234,058 | -0.10(-1.08%) |
Mar 13, 2009 | 9.300 | 9.300 | 9.080 | 9.240 | 1,010,183 | -0.06(-0.65%) |
Mar 12, 2009 | 9.280 | 9.370 | 9.190 | 9.300 | 427,535 | +0.07(+0.76%) |
Mar 11, 2009 | 9.130 | 9.310 | 8.990 | 9.230 | 941,704 | +0.23(+2.56%) |
Mar 10, 2009 | 8.920 | 9.250 | 8.900 | 9.000 | 1,591,786 | +0.15(+1.69%) |
Mar 09, 2009 | 8.780 | 9.010 | 8.640 | 8.850 | 828,785 | -0.15(-1.67%) |
Mar 06, 2009 | 9.150 | 9.280 | 8.940 | 9.000 | 661,011 | -0.11(-1.21%) |
Mar 05, 2009 | 9.200 | 9.350 | 9.040 | 9.110 | 1,021,592 | -0.14(-1.51%) |
Mar 04, 2009 | 9.380 | 9.440 | 9.240 | 9.250 | 1,643,272 | -0.10(-1.07%) |
Mar 02, 2009 | 9.150 | 9.490 | 9.150 | 9.350 | 932,608 | +0.05(+0.54%) |
Feb 27, 2009 | 9.440 | 9.760 | 9.150 | 9.300 | 2,504,756 | -0.19(-2.00%) |
Feb 26, 2009 | 9.540 | 9.650 | 9.280 | 9.490 | 2,133,265 | +0.08(+0.85%) |
Feb 25, 2009 | 8.920 | 9.510 | 8.920 | 9.410 | 1,404,623 | +0.40(+4.44%) |
Feb 24, 2009 | 9.080 | 9.180 | 8.990 | 9.010 | 3,364,506 | -0.07(-0.77%) |
Feb 23, 2009 | 9.240 | 9.440 | 8.960 | 9.080 | 8,490,217 | -0.08(-0.87%) |
Feb 20, 2009 | 9.500 | 9.630 | 9.110 | 9.160 | 545,852 | -0.46(-4.78%) |
Feb 19, 2009 | 9.900 | 9.940 | 9.460 | 9.620 | 813,548 | -0.26(-2.63%) |
Feb 18, 2009 | 9.730 | 9.880 | 9.700 | 9.880 | 3,235,420 | +0.15(+1.54%) |
Feb 17, 2009 | 9.710 | 9.930 | 9.580 | 9.730 | 601,179 | -0.09(-0.92%) |
Feb 13, 2009 | 9.970 | 9.990 | 9.740 | 9.820 | 907,633 | -0.15(-1.50%) |
Feb 12, 2009 | 9.920 | 10.07 | 9.780 | 9.970 | 1,317,882 | +0.06(+0.61%) |
Feb 11, 2009 | 10.15 | 10.15 | 9.910 | 9.910 | 906,400 | -0.24(-2.36%) |
Feb 10, 2009 | 10.06 | 10.16 | 9.980 | 10.15 | 740,838 | +0.09(+0.89%) |
Feb 09, 2009 | 10.30 | 10.30 | 10.03 | 10.06 | 868,087 | -0.28(-2.71%) |
Feb 06, 2009 | 10.15 | 10.38 | 9.960 | 10.34 | 1,295,098 | +0.25(+2.48%) |
Feb 05, 2009 | 9.750 | 10.19 | 9.700 | 10.09 | 2,048,590 | +0.38(+3.91%) |
Feb 04, 2009 | 9.910 | 9.970 | 9.710 | 9.710 | 1,238,921 | -0.15(-1.52%) |
Feb 03, 2009 | 9.880 | 10.03 | 9.800 | 9.860 | 1,135,717 | -0.18(-1.79%) |
Feb 02, 2009 | 9.760 | 10.15 | 9.760 | 10.04 | 1,283,386 | +0.11(+1.11%) |
Jan 30, 2009 | 10.17 | 10.33 | 9.810 | 9.930 | 870,136 | -0.18(-1.78%) |
Jan 29, 2009 | 9.930 | 10.31 | 9.820 | 10.11 | 566,295 | +0.19(+1.92%) |
Jan 28, 2009 | 10.22 | 10.34 | 9.810 | 9.920 | 940,998 | -0.23(-2.27%) |
Jan 27, 2009 | 9.760 | 10.26 | 9.760 | 10.15 | 1,682,791 | +0.50(+5.18%) |
Jan 26, 2009 | 9.260 | 9.760 | 9.160 | 9.650 | 1,014,852 | +0.39(+4.21%) |
Jan 23, 2009 | 9.400 | 9.500 | 9.140 | 9.260 | 756,626 | -0.20(-2.11%) |
Jan 22, 2009 | 9.350 | 9.470 | 9.290 | 9.460 | 749,137 | +0.03(+0.32%) |
Jan 21, 2009 | 9.110 | 9.500 | 9.110 | 9.430 | 2,448,842 | +0.53(+5.96%) |
Jan 20, 2009 | 9.630 | 9.660 | 8.900 | 8.900 | 1,389,542 | -0.73(-7.58%) |
Jan 19, 2009 | 9.650 | 9.790 | 9.570 | 9.630 | 122,433 | +0.08(+0.84%) |
Jan 16, 2009 | 9.710 | 9.710 | 9.550 | 9.550 | 1,260,318 | -0.05(-0.52%) |
Jan 15, 2009 | 9.700 | 9.750 | 9.550 | 9.600 | 1,200,341 | -0.15(-1.54%) |
Jan 14, 2009 | 9.620 | 9.790 | 9.560 | 9.750 | 2,103,627 | -0.03(-0.31%) |
Jan 13, 2009 | 9.540 | 9.790 | 9.530 | 9.780 | 1,410,588 | +0.09(+0.93%) |
Jan 12, 2009 | 9.800 | 9.800 | 9.510 | 9.690 | 1,547,361 | +0.00(+0.00%) |
Jan 09, 2009 | 9.410 | 9.780 | 9.410 | 9.690 | 1,030,583 | +0.22(+2.32%) |
Jan 08, 2009 | 9.570 | 9.700 | 9.370 | 9.470 | 865,814 | -0.20(-2.07%) |
Jan 07, 2009 | 10.05 | 10.05 | 9.670 | 9.670 | 378,607 | -0.46(-4.54%) |
Jan 06, 2009 | 9.990 | 10.19 | 9.910 | 10.13 | 804,560 | +0.26(+2.63%) |
Jan 05, 2009 | 9.360 | 9.990 | 9.360 | 9.870 | 1,061,472 | +0.17(+1.75%) |
Jan 02, 2009 | 9.380 | 9.790 | 9.380 | 9.700 | 200,392 | +0.10(+1.04%) |
Jan 01, 2009 | 9.360 | 9.650 | 9.300 | 9.600 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.360 | 9.650 | 9.300 | 9.600 | 303,143 | +0.20(+2.13%) |
Dec 30, 2008 | 9.160 | 9.400 | 9.150 | 9.400 | 5,797,622 | +0.10(+1.08%) |
Dec 29, 2008 | 9.150 | 9.340 | 9.030 | 9.300 | 503,554 | +0.39(+4.38%) |
Dec 24, 2008 | 8.850 | 8.980 | 8.770 | 8.910 | 2,167,573 | +0.00(+0.00%) |
Dec 23, 2008 | 9.120 | 9.120 | 8.770 | 8.910 | 324,608 | +0.11(+1.25%) |
Dec 22, 2008 | 9.340 | 9.340 | 8.650 | 8.800 | 614,372 | -0.28(-3.08%) |
Dec 19, 2008 | 9.190 | 9.330 | 9.010 | 9.080 | 1,313,725 | -0.02(-0.22%) |
Dec 18, 2008 | 8.910 | 9.270 | 8.900 | 9.100 | 1,025,292 | +0.15(+1.68%) |
Dec 17, 2008 | 9.000 | 9.000 | 8.900 | 8.950 | 6,620 | -0.13(-1.43%) |
Dec 16, 2008 | 8.810 | 9.150 | 8.590 | 9.080 | 974,320 | +0.00(+0.00%) |
Dec 15, 2008 | 8.990 | 9.120 | 8.780 | 9.080 | 908,231 | +0.28(+3.18%) |
Dec 12, 2008 | 8.910 | 9.060 | 8.610 | 8.800 | 1,131,696 | -0.25(-2.76%) |
Dec 11, 2008 | 9.340 | 9.420 | 8.910 | 9.050 | 888,704 | -0.32(-3.42%) |
Dec 10, 2008 | 9.350 | 9.670 | 9.120 | 9.370 | 1,056,023 | -0.13(-1.37%) |
Dec 09, 2008 | 9.300 | 9.850 | 9.190 | 9.500 | 1,890,009 | +0.07(+0.74%) |
Dec 08, 2008 | 9.550 | 9.870 | 9.390 | 9.430 | 2,063,162 | -0.17(-1.77%) |
Dec 05, 2008 | 8.500 | 9.690 | 8.480 | 9.600 | 2,403,328 | +0.97(+11.24%) |
Dec 04, 2008 | 8.830 | 9.190 | 8.550 | 8.630 | 1,313,400 | -0.17(-1.93%) |
Dec 03, 2008 | 8.820 | 9.120 | 8.460 | 8.800 | 1,466,593 | -0.16(-1.79%) |
Dec 02, 2008 | 9.070 | 9.080 | 8.820 | 8.960 | 1,534,979 | -0.11(-1.21%) |