Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.510 | 8.510 | 8.050 | 8.240 | 75,549 | -0.17(-2.02%) |
Nov 27, 2009 | 8.100 | 8.650 | 8.100 | 8.410 | 146,409 | +0.14(+1.69%) |
Nov 25, 2009 | 8.940 | 9.050 | 8.110 | 8.270 | 298,567 | -0.88(-9.62%) |
Nov 24, 2009 | 9.170 | 9.290 | 9.010 | 9.150 | 107,277 | +0.06(+0.66%) |
Nov 23, 2009 | 9.290 | 9.300 | 9.050 | 9.090 | 62,956 | +0.09(+1.00%) |
Nov 20, 2009 | 9.030 | 9.090 | 8.730 | 9.000 | 59,783 | +0.06(+0.67%) |
Nov 19, 2009 | 8.790 | 8.940 | 8.540 | 8.940 | 50,811 | +0.01(+0.11%) |
Nov 18, 2009 | 9.230 | 9.230 | 8.900 | 8.930 | 95,386 | -0.30(-3.25%) |
Nov 17, 2009 | 9.270 | 9.270 | 8.930 | 9.230 | 44,139 | +0.06(+0.65%) |
Nov 16, 2009 | 8.890 | 9.200 | 8.640 | 9.170 | 55,179 | +0.20(+2.23%) |
Nov 13, 2009 | 8.750 | 9.050 | 8.600 | 8.970 | 57,030 | +0.15(+1.70%) |
Nov 12, 2009 | 9.010 | 9.059 | 8.820 | 8.820 | 36,190 | -0.28(-3.08%) |
Nov 11, 2009 | 8.890 | 9.120 | 8.640 | 9.100 | 105,355 | +0.28(+3.17%) |
Nov 10, 2009 | 8.500 | 8.820 | 8.240 | 8.820 | 120,764 | +0.23(+2.68%) |
Nov 09, 2009 | 8.600 | 8.711 | 8.510 | 8.590 | 47,694 | +0.00(+0.00%) |
Nov 06, 2009 | 8.630 | 8.650 | 8.480 | 8.590 | 23,528 | -0.17(-1.94%) |
Nov 05, 2009 | 8.550 | 8.760 | 8.370 | 8.760 | 63,017 | +0.27(+3.18%) |
Nov 04, 2009 | 8.400 | 8.650 | 8.300 | 8.490 | 91,189 | +0.17(+2.04%) |
Nov 03, 2009 | 8.300 | 8.460 | 8.140 | 8.320 | 77,748 | +0.22(+2.72%) |
Nov 02, 2009 | 8.030 | 8.171 | 7.950 | 8.100 | 95,336 | +0.07(+0.87%) |
Oct 30, 2009 | 8.480 | 8.499 | 7.950 | 8.030 | 64,378 | -0.37(-4.40%) |
Oct 29, 2009 | 8.340 | 8.800 | 7.910 | 8.400 | 87,357 | +0.45(+5.66%) |
Oct 28, 2009 | 8.460 | 8.520 | 7.920 | 7.950 | 107,177 | -0.61(-7.13%) |
Oct 27, 2009 | 8.560 | 8.810 | 8.450 | 8.560 | 64,670 | -0.08(-0.93%) |
Oct 26, 2009 | 8.890 | 9.034 | 8.500 | 8.640 | 74,815 | -0.17(-1.93%) |
Oct 23, 2009 | 8.910 | 9.093 | 8.750 | 8.810 | 59,502 | -0.25(-2.76%) |
Oct 22, 2009 | 9.150 | 9.150 | 8.800 | 9.060 | 96,206 | -0.19(-2.05%) |
Oct 21, 2009 | 9.000 | 9.540 | 9.000 | 9.250 | 241,205 | +0.22(+2.44%) |
Oct 20, 2009 | 9.020 | 9.240 | 8.720 | 9.030 | 153,164 | +0.12(+1.35%) |
Oct 19, 2009 | 8.650 | 8.950 | 8.560 | 8.910 | 100,665 | +0.27(+3.12%) |
Oct 16, 2009 | 8.750 | 8.750 | 8.560 | 8.640 | 23,168 | -0.08(-0.92%) |
Oct 15, 2009 | 8.560 | 8.780 | 8.510 | 8.720 | 59,240 | +0.02(+0.23%) |
Oct 14, 2009 | 8.850 | 8.850 | 8.540 | 8.700 | 59,744 | +0.06(+0.69%) |
Oct 13, 2009 | 8.650 | 8.700 | 8.300 | 8.640 | 84,435 | -0.04(-0.46%) |
Oct 12, 2009 | 8.770 | 8.940 | 8.670 | 8.680 | 78,460 | -0.09(-1.03%) |
Oct 09, 2009 | 8.800 | 8.840 | 8.711 | 8.770 | 37,873 | +0.00(+0.00%) |
Oct 08, 2009 | 8.570 | 8.870 | 8.540 | 8.770 | 185,103 | +0.21(+2.45%) |
Oct 07, 2009 | 8.600 | 8.600 | 8.410 | 8.560 | 73,425 | +0.02(+0.23%) |
Oct 06, 2009 | 8.350 | 8.599 | 8.350 | 8.540 | 86,305 | +0.21(+2.52%) |
Oct 05, 2009 | 8.360 | 8.491 | 8.200 | 8.330 | 65,055 | -0.03(-0.36%) |
Oct 02, 2009 | 8.450 | 8.510 | 8.160 | 8.360 | 88,881 | -0.19(-2.22%) |
Oct 01, 2009 | 8.910 | 9.050 | 8.530 | 8.550 | 216,580 | -0.49(-5.42%) |
Sep 30, 2009 | 8.990 | 9.040 | 8.550 | 9.040 | 110,536 | +0.15(+1.69%) |
Sep 29, 2009 | 8.960 | 9.140 | 8.786 | 8.890 | 90,520 | -0.05(-0.56%) |
Sep 28, 2009 | 8.670 | 8.940 | 8.570 | 8.940 | 61,703 | +0.30(+3.47%) |
Sep 25, 2009 | 8.700 | 8.700 | 8.450 | 8.640 | 81,955 | -0.14(-1.59%) |
Sep 24, 2009 | 9.200 | 9.200 | 8.510 | 8.780 | 283,502 | -0.37(-4.04%) |
Sep 23, 2009 | 9.300 | 9.360 | 9.060 | 9.150 | 196,412 | -0.06(-0.65%) |
Sep 22, 2009 | 9.250 | 9.400 | 9.100 | 9.210 | 253,886 | -0.03(-0.32%) |
Sep 21, 2009 | 9.660 | 9.660 | 9.020 | 9.240 | 269,866 | -0.42(-4.35%) |
Sep 18, 2009 | 9.740 | 9.850 | 9.450 | 9.660 | 143,950 | +0.03(+0.31%) |
Sep 17, 2009 | 9.460 | 9.800 | 9.450 | 9.630 | 160,981 | +0.23(+2.45%) |
Sep 16, 2009 | 9.510 | 9.550 | 9.370 | 9.400 | 111,021 | +0.04(+0.43%) |
Sep 15, 2009 | 9.250 | 9.480 | 9.205 | 9.360 | 133,044 | +0.08(+0.86%) |
Sep 14, 2009 | 9.250 | 9.470 | 9.200 | 9.280 | 68,213 | -0.13(-1.38%) |
Sep 11, 2009 | 9.550 | 9.560 | 9.250 | 9.410 | 112,910 | -0.04(-0.42%) |
Sep 10, 2009 | 9.520 | 9.520 | 9.260 | 9.450 | 101,366 | -0.08(-0.84%) |
Sep 09, 2009 | 9.690 | 9.690 | 9.380 | 9.530 | 139,709 | -0.10(-1.04%) |
Sep 08, 2009 | 9.930 | 9.930 | 9.450 | 9.630 | 241,426 | +0.26(+2.77%) |
Sep 04, 2009 | 9.250 | 9.500 | 9.160 | 9.370 | 276,542 | +0.12(+1.30%) |
Sep 03, 2009 | 9.250 | 9.280 | 9.080 | 9.250 | 135,990 | +0.03(+0.33%) |
Sep 02, 2009 | 9.290 | 9.420 | 9.080 | 9.220 | 45,397 | -0.05(-0.54%) |
Sep 01, 2009 | 9.600 | 9.790 | 9.250 | 9.270 | 139,976 | -0.30(-3.13%) |
Aug 31, 2009 | 9.500 | 9.570 | 9.350 | 9.570 | 112,363 | -0.03(-0.31%) |
Aug 28, 2009 | 10.10 | 10.10 | 9.500 | 9.600 | 116,229 | -0.27(-2.74%) |
Aug 27, 2009 | 10.11 | 10.22 | 9.800 | 9.870 | 139,886 | -0.11(-1.10%) |
Aug 26, 2009 | 10.10 | 10.10 | 9.930 | 9.980 | 100,544 | -0.08(-0.80%) |
Aug 25, 2009 | 10.16 | 10.20 | 9.800 | 10.06 | 137,773 | -0.11(-1.08%) |
Aug 24, 2009 | 10.25 | 10.49 | 9.960 | 10.17 | 174,628 | -0.08(-0.78%) |
Aug 21, 2009 | 10.53 | 10.69 | 9.830 | 10.25 | 430,819 | -0.55(-5.09%) |
Aug 20, 2009 | 10.71 | 10.95 | 10.47 | 10.80 | 245,012 | +0.26(+2.47%) |
Aug 19, 2009 | 10.64 | 10.90 | 10.22 | 10.54 | 179,608 | -0.26(-2.41%) |
Aug 18, 2009 | 10.57 | 10.99 | 10.57 | 10.80 | 133,951 | +0.22(+2.08%) |
Aug 17, 2009 | 11.50 | 11.50 | 10.55 | 10.58 | 210,045 | -1.11(-9.50%) |
Aug 14, 2009 | 12.00 | 12.12 | 11.61 | 11.69 | 82,714 | -0.33(-2.75%) |
Aug 13, 2009 | 12.24 | 12.35 | 12.02 | 12.02 | 76,554 | -0.24(-1.96%) |
Aug 12, 2009 | 12.19 | 12.69 | 12.00 | 12.26 | 115,668 | -0.07(-0.57%) |
Aug 11, 2009 | 13.38 | 13.48 | 12.20 | 12.33 | 201,201 | -0.95(-7.15%) |
Aug 10, 2009 | 11.57 | 13.48 | 11.25 | 13.28 | 613,298 | +1.63(+13.99%) |
Aug 07, 2009 | 12.12 | 12.12 | 11.50 | 11.65 | 99,170 | -0.30(-2.51%) |
Aug 06, 2009 | 12.50 | 12.60 | 11.64 | 11.95 | 75,669 | -0.49(-3.94%) |
Aug 05, 2009 | 12.52 | 12.63 | 12.09 | 12.44 | 83,562 | -0.17(-1.35%) |
Aug 04, 2009 | 12.55 | 12.70 | 12.31 | 12.61 | 63,189 | +0.02(+0.16%) |
Aug 03, 2009 | 12.46 | 12.67 | 12.39 | 12.59 | 77,423 | +0.16(+1.29%) |
Jul 31, 2009 | 12.47 | 12.70 | 12.40 | 12.43 | 80,842 | +0.07(+0.57%) |
Jul 30, 2009 | 12.17 | 12.77 | 12.05 | 12.36 | 141,736 | +0.36(+3.00%) |
Jul 29, 2009 | 11.88 | 12.13 | 11.75 | 12.00 | 85,376 | -0.15(-1.23%) |
Jul 28, 2009 | 12.09 | 12.37 | 11.61 | 12.15 | 116,224 | -0.20(-1.62%) |
Jul 27, 2009 | 12.36 | 12.40 | 12.05 | 12.35 | 83,131 | +0.17(+1.40%) |
Jul 24, 2009 | 12.35 | 12.46 | 11.88 | 12.18 | 64,764 | -0.05(-0.41%) |
Jul 23, 2009 | 11.99 | 12.71 | 11.81 | 12.23 | 153,056 | +0.25(+2.09%) |
Jul 22, 2009 | 11.17 | 12.07 | 11.13 | 11.98 | 143,370 | +0.62(+5.46%) |
Jul 21, 2009 | 11.50 | 11.50 | 11.12 | 11.36 | 68,371 | -0.09(-0.79%) |
Jul 20, 2009 | 11.33 | 11.54 | 11.16 | 11.45 | 99,940 | +0.19(+1.69%) |
Jul 17, 2009 | 11.10 | 11.44 | 10.99 | 11.26 | 76,489 | +0.18(+1.62%) |
Jul 16, 2009 | 10.68 | 11.08 | 10.54 | 11.08 | 75,808 | +0.28(+2.59%) |
Jul 15, 2009 | 10.21 | 10.85 | 10.00 | 10.80 | 124,268 | +1.05(+10.77%) |
Jul 14, 2009 | 9.910 | 9.930 | 9.600 | 9.750 | 33,846 | -0.09(-0.91%) |
Jul 13, 2009 | 9.620 | 9.890 | 9.120 | 9.840 | 55,439 | +0.45(+4.79%) |
Jul 10, 2009 | 10.00 | 10.01 | 9.220 | 9.390 | 91,119 | -0.60(-6.01%) |
Jul 09, 2009 | 9.230 | 10.09 | 9.230 | 9.990 | 86,395 | +0.81(+8.82%) |
Jul 08, 2009 | 9.580 | 9.580 | 8.890 | 9.181 | 139,946 | -0.34(-3.57%) |
Jul 07, 2009 | 10.01 | 10.01 | 9.520 | 9.520 | 78,252 | -0.61(-6.02%) |
Jul 06, 2009 | 10.09 | 10.18 | 9.800 | 10.13 | 67,562 | -0.11(-1.07%) |
Jul 02, 2009 | 10.31 | 10.60 | 10.15 | 10.24 | 47,706 | -0.32(-3.03%) |
Jul 01, 2009 | 10.36 | 10.75 | 10.29 | 10.56 | 108,844 | +0.21(+1.98%) |
Jun 30, 2009 | 10.49 | 10.66 | 10.10 | 10.36 | 99,385 | -0.23(-2.22%) |
Jun 29, 2009 | 10.60 | 10.82 | 10.54 | 10.59 | 76,875 | +0.07(+0.67%) |
Jun 26, 2009 | 10.27 | 10.60 | 10.20 | 10.52 | 105,671 | +0.33(+3.24%) |
Jun 25, 2009 | 9.960 | 10.25 | 9.860 | 10.19 | 76,029 | +0.25(+2.52%) |
Jun 24, 2009 | 10.19 | 10.24 | 9.860 | 9.940 | 111,154 | -0.06(-0.60%) |
Jun 23, 2009 | 9.630 | 10.01 | 9.620 | 10.00 | 102,117 | +0.37(+3.84%) |
Jun 22, 2009 | 10.35 | 10.35 | 9.610 | 9.630 | 206,508 | -0.62(-6.05%) |
Jun 19, 2009 | 10.20 | 10.35 | 10.13 | 10.25 | 97,565 | +0.18(+1.79%) |
Jun 18, 2009 | 10.23 | 10.35 | 9.930 | 10.07 | 226,044 | -0.35(-3.36%) |
Jun 17, 2009 | 10.25 | 10.48 | 9.934 | 10.42 | 138,268 | +0.03(+0.29%) |
Jun 16, 2009 | 10.86 | 11.04 | 10.35 | 10.39 | 129,463 | -0.53(-4.85%) |
Jun 15, 2009 | 11.20 | 11.29 | 10.61 | 10.92 | 135,703 | -0.42(-3.67%) |
Jun 12, 2009 | 11.96 | 11.96 | 11.20 | 11.34 | 171,578 | -0.63(-5.30%) |
Jun 11, 2009 | 12.37 | 12.39 | 11.96 | 11.97 | 93,464 | -0.10(-0.83%) |
Jun 10, 2009 | 12.25 | 12.46 | 12.00 | 12.07 | 226,358 | +0.02(+0.17%) |
Jun 09, 2009 | 12.00 | 12.24 | 11.84 | 12.05 | 163,785 | +0.05(+0.42%) |
Jun 08, 2009 | 11.78 | 12.23 | 11.61 | 12.00 | 115,333 | -0.20(-1.64%) |
Jun 05, 2009 | 12.47 | 12.47 | 12.01 | 12.20 | 88,643 | +0.06(+0.49%) |
Jun 04, 2009 | 12.29 | 12.66 | 12.01 | 12.14 | 171,166 | -0.15(-1.22%) |
Jun 03, 2009 | 12.26 | 12.58 | 12.06 | 12.29 | 117,295 | -0.24(-1.92%) |
Jun 02, 2009 | 12.87 | 12.87 | 12.22 | 12.53 | 151,748 | -0.20(-1.57%) |
Jun 01, 2009 | 12.57 | 13.14 | 12.57 | 12.73 | 188,350 | +0.23(+1.84%) |
May 29, 2009 | 12.27 | 12.75 | 12.10 | 12.50 | 195,020 | +0.48(+3.99%) |
May 28, 2009 | 12.14 | 12.37 | 11.71 | 12.02 | 276,803 | +0.04(+0.33%) |
May 27, 2009 | 12.87 | 13.30 | 11.76 | 11.98 | 526,025 | -1.56(-11.52%) |
May 26, 2009 | 12.63 | 13.65 | 12.53 | 13.54 | 404,777 | +1.00(+7.97%) |
May 22, 2009 | 12.09 | 12.91 | 12.04 | 12.54 | 184,444 | +0.35(+2.87%) |
May 21, 2009 | 12.21 | 12.26 | 11.60 | 12.19 | 225,343 | -0.38(-3.02%) |
May 20, 2009 | 13.08 | 13.50 | 12.33 | 12.57 | 225,693 | -0.47(-3.60%) |
May 19, 2009 | 12.81 | 13.30 | 12.53 | 13.04 | 171,668 | +0.32(+2.52%) |
May 18, 2009 | 12.00 | 12.83 | 11.76 | 12.72 | 242,581 | +1.10(+9.47%) |
May 15, 2009 | 11.65 | 11.99 | 11.38 | 11.62 | 164,024 | -0.19(-1.61%) |
May 14, 2009 | 11.62 | 11.87 | 10.75 | 11.81 | 253,944 | +0.57(+5.07%) |
May 13, 2009 | 12.30 | 12.44 | 11.05 | 11.24 | 334,878 | -1.35(-10.72%) |
May 12, 2009 | 12.85 | 13.19 | 12.20 | 12.59 | 177,747 | -0.15(-1.18%) |
May 11, 2009 | 13.00 | 13.00 | 12.51 | 12.74 | 193,175 | -0.40(-3.04%) |
May 08, 2009 | 13.69 | 13.69 | 12.80 | 13.14 | 163,823 | +0.09(+0.69%) |
May 07, 2009 | 13.88 | 13.97 | 12.83 | 13.05 | 355,801 | -0.06(-0.46%) |
May 06, 2009 | 13.50 | 13.60 | 12.61 | 13.11 | 351,963 | -0.19(-1.43%) |
May 05, 2009 | 12.95 | 13.83 | 12.11 | 13.30 | 605,495 | -0.12(-0.91%) |
May 04, 2009 | 11.97 | 14.00 | 11.90 | 13.42 | 699,149 | +1.79(+15.41%) |
May 01, 2009 | 11.68 | 12.09 | 11.50 | 11.63 | 208,326 | -0.10(-0.85%) |
Apr 30, 2009 | 11.90 | 12.49 | 11.55 | 11.73 | 259,264 | -0.06(-0.51%) |
Apr 29, 2009 | 11.20 | 11.90 | 11.20 | 11.79 | 220,424 | +0.69(+6.22%) |
Apr 28, 2009 | 11.09 | 11.56 | 10.84 | 11.10 | 178,485 | +0.04(+0.36%) |
Apr 27, 2009 | 11.40 | 11.49 | 10.84 | 11.06 | 244,158 | -0.45(-3.91%) |
Apr 24, 2009 | 11.85 | 12.15 | 11.40 | 11.51 | 226,022 | -0.18(-1.54%) |
Apr 23, 2009 | 11.51 | 11.87 | 11.25 | 11.69 | 149,473 | +0.16(+1.39%) |
Apr 22, 2009 | 11.80 | 12.25 | 11.53 | 11.53 | 160,580 | -0.27(-2.29%) |
Apr 21, 2009 | 11.24 | 12.00 | 10.95 | 11.80 | 245,153 | +0.86(+7.86%) |
Apr 20, 2009 | 12.25 | 12.26 | 10.70 | 10.94 | 324,526 | -1.54(-12.34%) |
Apr 17, 2009 | 12.97 | 13.20 | 12.27 | 12.48 | 325,655 | -0.29(-2.27%) |
Apr 16, 2009 | 12.15 | 13.07 | 11.90 | 12.77 | 388,821 | +0.68(+5.62%) |
Apr 15, 2009 | 12.71 | 12.74 | 11.57 | 12.09 | 291,292 | -0.16(-1.31%) |
Apr 14, 2009 | 11.74 | 12.84 | 11.30 | 12.25 | 662,233 | +0.91(+8.02%) |
Apr 13, 2009 | 10.00 | 11.91 | 9.790 | 11.34 | 595,162 | +1.27(+12.61%) |
Apr 09, 2009 | 10.00 | 10.20 | 9.910 | 10.07 | 150,481 | +0.33(+3.39%) |
Apr 08, 2009 | 9.810 | 9.870 | 9.510 | 9.740 | 74,126 | +0.15(+1.56%) |
Apr 07, 2009 | 9.690 | 10.00 | 9.340 | 9.590 | 85,561 | -0.40(-4.00%) |
Apr 06, 2009 | 10.15 | 10.20 | 9.720 | 9.990 | 114,567 | -0.16(-1.58%) |
Apr 03, 2009 | 9.680 | 10.25 | 9.500 | 10.15 | 145,530 | +0.40(+4.10%) |
Apr 02, 2009 | 9.470 | 10.20 | 9.380 | 9.750 | 244,071 | +0.58(+6.32%) |
Apr 01, 2009 | 8.760 | 9.320 | 8.500 | 9.170 | 120,885 | +0.41(+4.68%) |
Mar 31, 2009 | 9.050 | 9.280 | 8.640 | 8.760 | 103,690 | -0.22(-2.45%) |
Mar 30, 2009 | 9.650 | 9.650 | 8.590 | 8.980 | 168,741 | -0.45(-4.77%) |
Mar 26, 2009 | 9.440 | 9.720 | 9.320 | 9.430 | 138,007 | +0.28(+3.06%) |
Mar 25, 2009 | 9.500 | 9.930 | 9.000 | 9.150 | 164,890 | -0.14(-1.51%) |
Mar 24, 2009 | 9.290 | 9.600 | 8.976 | 9.290 | 92,770 | -0.03(-0.32%) |
Mar 23, 2009 | 9.320 | 9.500 | 9.130 | 9.320 | 121,927 | +0.53(+6.03%) |
Mar 20, 2009 | 8.990 | 9.210 | 8.670 | 8.790 | 69,122 | -0.41(-4.46%) |
Mar 19, 2009 | 9.920 | 9.956 | 9.010 | 9.200 | 117,444 | -0.48(-4.96%) |
Mar 18, 2009 | 9.530 | 9.950 | 9.313 | 9.680 | 86,557 | +0.27(+2.87%) |
Mar 17, 2009 | 9.100 | 9.510 | 8.860 | 9.410 | 90,251 | +0.58(+6.57%) |
Mar 16, 2009 | 9.300 | 9.330 | 8.750 | 8.830 | 133,544 | -0.32(-3.50%) |
Mar 13, 2009 | 9.640 | 9.990 | 8.700 | 9.150 | 208,942 | -0.31(-3.28%) |
Mar 12, 2009 | 8.880 | 9.500 | 8.510 | 9.460 | 227,832 | +0.55(+6.17%) |
Mar 11, 2009 | 8.780 | 9.180 | 8.550 | 8.910 | 153,148 | +0.27(+3.12%) |
Mar 10, 2009 | 8.180 | 9.380 | 8.159 | 8.640 | 318,188 | +0.79(+10.06%) |
Mar 09, 2009 | 8.130 | 8.200 | 7.670 | 7.850 | 89,819 | -0.35(-4.27%) |
Mar 06, 2009 | 8.220 | 8.433 | 8.050 | 8.200 | 80,584 | +0.00(+0.00%) |
Mar 05, 2009 | 8.800 | 8.800 | 7.930 | 8.200 | 161,522 | -0.75(-8.38%) |
Mar 04, 2009 | 8.110 | 9.200 | 7.950 | 8.950 | 192,450 | +0.88(+10.90%) |
Mar 02, 2009 | 8.370 | 8.500 | 7.880 | 8.070 | 101,272 | -0.70(-7.98%) |
Feb 27, 2009 | 8.500 | 9.248 | 8.200 | 8.770 | 70,763 | +0.03(+0.34%) |
Feb 26, 2009 | 9.130 | 9.470 | 8.590 | 8.740 | 97,111 | -0.37(-4.06%) |
Feb 25, 2009 | 9.020 | 9.250 | 8.740 | 9.110 | 85,441 | +0.09(+1.00%) |
Feb 24, 2009 | 8.780 | 9.170 | 8.370 | 9.020 | 81,960 | +0.26(+2.97%) |
Feb 23, 2009 | 9.250 | 9.350 | 8.530 | 8.760 | 97,004 | -0.36(-3.95%) |
Feb 20, 2009 | 9.360 | 9.360 | 8.870 | 9.120 | 96,914 | -0.37(-3.90%) |
Feb 19, 2009 | 10.05 | 10.26 | 9.400 | 9.490 | 75,147 | -0.50(-5.01%) |
Feb 18, 2009 | 10.39 | 10.39 | 9.900 | 9.990 | 78,481 | -0.38(-3.66%) |
Feb 17, 2009 | 10.81 | 10.98 | 10.02 | 10.37 | 120,735 | -0.80(-7.16%) |
Feb 13, 2009 | 10.87 | 11.39 | 10.75 | 11.17 | 118,964 | +0.43(+4.00%) |
Feb 12, 2009 | 10.36 | 11.05 | 10.26 | 10.74 | 138,413 | -0.58(-5.12%) |
Feb 11, 2009 | 11.39 | 11.95 | 10.85 | 11.32 | 115,771 | -0.12(-1.05%) |
Feb 10, 2009 | 11.17 | 11.94 | 11.00 | 11.44 | 276,104 | +0.49(+4.47%) |
Feb 09, 2009 | 11.30 | 12.80 | 10.71 | 10.95 | 505,977 | -0.42(-3.69%) |
Feb 06, 2009 | 10.00 | 11.96 | 9.990 | 11.37 | 417,699 | +1.48(+14.96%) |
Feb 05, 2009 | 9.740 | 10.10 | 9.540 | 9.890 | 93,407 | -0.01(-0.10%) |
Feb 04, 2009 | 9.090 | 10.34 | 9.090 | 9.900 | 361,785 | +0.76(+8.32%) |
Feb 03, 2009 | 8.140 | 9.300 | 8.100 | 9.140 | 347,535 | +1.04(+12.84%) |
Feb 02, 2009 | 8.060 | 8.150 | 7.960 | 8.100 | 46,780 | +0.05(+0.62%) |
Jan 30, 2009 | 8.050 | 8.170 | 7.950 | 8.050 | 77,545 | +0.02(+0.25%) |
Jan 29, 2009 | 8.090 | 8.180 | 7.890 | 8.030 | 47,807 | -0.09(-1.11%) |
Jan 28, 2009 | 7.590 | 8.170 | 7.590 | 8.120 | 105,121 | +0.62(+8.27%) |
Jan 27, 2009 | 7.200 | 7.640 | 7.200 | 7.500 | 35,477 | +0.30(+4.17%) |
Jan 26, 2009 | 6.940 | 7.350 | 6.900 | 7.200 | 90,288 | +0.23(+3.30%) |
Jan 23, 2009 | 6.780 | 7.100 | 6.780 | 6.970 | 49,839 | -0.04(-0.57%) |
Jan 22, 2009 | 7.320 | 7.370 | 6.880 | 7.010 | 86,844 | -0.62(-8.13%) |
Jan 21, 2009 | 7.280 | 7.630 | 7.200 | 7.630 | 58,075 | +0.41(+5.68%) |
Jan 20, 2009 | 7.600 | 7.600 | 7.100 | 7.220 | 136,607 | -0.32(-4.24%) |
Jan 16, 2009 | 7.280 | 7.670 | 7.280 | 7.540 | 101,966 | +0.33(+4.58%) |
Jan 15, 2009 | 7.060 | 7.489 | 6.880 | 7.210 | 111,953 | -0.22(-2.96%) |
Jan 14, 2009 | 7.820 | 7.970 | 7.250 | 7.430 | 86,089 | -0.65(-8.04%) |
Jan 13, 2009 | 7.900 | 8.140 | 7.900 | 8.080 | 58,751 | +0.18(+2.28%) |
Jan 12, 2009 | 8.130 | 8.170 | 7.870 | 7.900 | 81,737 | -0.21(-2.59%) |
Jan 09, 2009 | 8.230 | 8.420 | 7.989 | 8.110 | 83,867 | -0.19(-2.29%) |
Jan 08, 2009 | 8.100 | 8.460 | 7.820 | 8.300 | 57,878 | +0.05(+0.61%) |
Jan 07, 2009 | 8.300 | 8.500 | 7.920 | 8.250 | 149,430 | -0.05(-0.60%) |
Jan 06, 2009 | 8.200 | 8.500 | 8.080 | 8.300 | 148,699 | +0.12(+1.47%) |
Jan 05, 2009 | 7.900 | 8.340 | 7.790 | 8.180 | 197,479 | +0.39(+5.01%) |
Jan 02, 2009 | 7.030 | 7.930 | 7.030 | 7.790 | 162,578 | +0.76(+10.81%) |
Dec 31, 2008 | 7.010 | 7.200 | 6.760 | 7.030 | 140,699 | -0.02(-0.28%) |
Dec 30, 2008 | 6.950 | 7.050 | 6.810 | 7.050 | 105,776 | +0.08(+1.15%) |
Dec 29, 2008 | 7.440 | 7.470 | 6.790 | 6.970 | 103,545 | -0.41(-5.56%) |
Dec 26, 2008 | 7.500 | 7.750 | 7.300 | 7.380 | 138,039 | -0.01(-0.14%) |
Dec 24, 2008 | 7.530 | 7.880 | 7.300 | 7.390 | 72,706 | -0.17(-2.25%) |
Dec 23, 2008 | 7.890 | 7.890 | 7.400 | 7.560 | 123,138 | -0.04(-0.53%) |
Dec 22, 2008 | 8.260 | 8.400 | 7.410 | 7.600 | 135,288 | -0.67(-8.10%) |
Dec 19, 2008 | 8.240 | 8.460 | 8.100 | 8.270 | 88,198 | +0.01(+0.12%) |
Dec 18, 2008 | 8.590 | 8.700 | 8.100 | 8.260 | 90,432 | -0.35(-4.07%) |
Dec 17, 2008 | 8.230 | 8.680 | 8.010 | 8.610 | 142,745 | +0.36(+4.36%) |
Dec 16, 2008 | 7.600 | 8.290 | 7.600 | 8.250 | 424,197 | +0.25(+3.12%) |
Dec 15, 2008 | 8.000 | 8.250 | 7.960 | 8.000 | 130,584 | -0.03(-0.37%) |
Dec 12, 2008 | 7.560 | 8.170 | 7.410 | 8.030 | 382,188 | +0.03(+0.37%) |
Dec 11, 2008 | 8.150 | 8.360 | 7.700 | 8.000 | 918,347 | -0.33(-3.96%) |
Dec 10, 2008 | 8.110 | 8.500 | 8.110 | 8.330 | 130,218 | +0.24(+2.97%) |
Dec 09, 2008 | 8.120 | 8.480 | 8.000 | 8.090 | 307,459 | +0.08(+1.00%) |
Dec 08, 2008 | 7.790 | 8.200 | 7.400 | 8.010 | 289,294 | +0.66(+8.98%) |
Dec 05, 2008 | 6.750 | 7.450 | 6.590 | 7.350 | 194,210 | +0.45(+6.52%) |
Dec 04, 2008 | 6.890 | 7.480 | 6.500 | 6.900 | 197,905 | -0.22(-3.09%) |
Dec 03, 2008 | 6.670 | 7.170 | 6.470 | 7.120 | 196,289 | +0.39(+5.79%) |
Dec 02, 2008 | 6.620 | 6.840 | 6.280 | 6.730 | 208,077 | +0.43(+6.83%) |