Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.873 | 8.977 | 8.752 | 8.810 | 380,934 | -0.06(-0.71%) |
Sep 29, 2009 | 8.900 | 8.917 | 8.731 | 8.873 | 175,140 | -0.04(-0.42%) |
Sep 28, 2009 | 8.882 | 9.056 | 8.853 | 8.911 | 250,519 | +0.04(+0.43%) |
Sep 25, 2009 | 8.828 | 8.970 | 8.828 | 8.873 | 328,012 | -0.01(-0.09%) |
Sep 24, 2009 | 8.887 | 8.923 | 8.819 | 8.882 | 284,487 | +0.06(+0.67%) |
Sep 23, 2009 | 8.847 | 8.963 | 8.811 | 8.823 | 262,982 | +0.02(+0.19%) |
Sep 22, 2009 | 8.953 | 8.999 | 8.746 | 8.806 | 480,820 | -0.13(-1.46%) |
Sep 21, 2009 | 8.985 | 9.086 | 8.924 | 8.937 | 277,061 | -0.09(-1.02%) |
Sep 18, 2009 | 9.145 | 9.220 | 9.017 | 9.029 | 820,762 | -0.08(-0.83%) |
Sep 17, 2009 | 9.073 | 9.233 | 9.052 | 9.105 | 492,742 | +0.04(+0.46%) |
Sep 16, 2009 | 8.968 | 9.080 | 8.923 | 9.063 | 286,492 | +0.10(+1.08%) |
Sep 15, 2009 | 8.959 | 8.983 | 8.715 | 8.966 | 523,724 | +0.05(+0.57%) |
Sep 14, 2009 | 8.705 | 8.940 | 8.705 | 8.915 | 393,404 | +0.17(+1.97%) |
Sep 11, 2009 | 8.830 | 8.830 | 8.642 | 8.743 | 295,292 | -0.05(-0.57%) |
Sep 10, 2009 | 8.772 | 8.876 | 8.639 | 8.794 | 691,885 | +0.04(+0.43%) |
Sep 09, 2009 | 8.599 | 8.823 | 8.599 | 8.756 | 609,846 | +0.13(+1.46%) |
Sep 08, 2009 | 8.613 | 8.658 | 8.456 | 8.630 | 761,225 | +0.00(+0.00%) |
Sep 07, 2009 | 115,218 | +0.00(+0.00%) | ||||
Sep 04, 2009 | 8.542 | 8.634 | 8.436 | 8.634 | 301,446 | +0.10(+1.18%) |
Sep 03, 2009 | 8.550 | 8.593 | 8.451 | 8.533 | 199,628 | +0.00(+0.00%) |
Sep 02, 2009 | 8.542 | 8.600 | 8.489 | 8.533 | 222,408 | -0.01(-0.10%) |
Sep 01, 2009 | 8.493 | 8.657 | 8.459 | 8.541 | 380,152 | -0.02(-0.20%) |
Aug 31, 2009 | 8.643 | 8.696 | 8.558 | 8.558 | 527,431 | -0.13(-1.55%) |
Aug 28, 2009 | 8.915 | 8.927 | 8.637 | 8.693 | 490,762 | -0.10(-1.15%) |
Aug 27, 2009 | 8.817 | 8.882 | 8.707 | 8.794 | 176,924 | -0.00(-0.05%) |
Aug 26, 2009 | 8.764 | 8.819 | 8.700 | 8.798 | 235,496 | +0.00(+0.05%) |
Aug 25, 2009 | 8.784 | 8.846 | 8.693 | 8.794 | 397,767 | -0.03(-0.33%) |
Aug 24, 2009 | 8.766 | 8.825 | 8.660 | 8.823 | 204,150 | +0.05(+0.58%) |
Aug 21, 2009 | 8.782 | 8.799 | 8.560 | 8.773 | 681,311 | +0.10(+1.11%) |
Aug 20, 2009 | 8.640 | 8.704 | 8.606 | 8.676 | 189,015 | +0.00(+0.00%) |
Aug 19, 2009 | 8.494 | 8.700 | 8.465 | 8.676 | 199,052 | +0.09(+1.08%) |
Aug 18, 2009 | 8.655 | 8.665 | 8.545 | 8.583 | 243,424 | -0.01(-0.10%) |
Aug 17, 2009 | 8.482 | 8.620 | 8.482 | 8.592 | 218,299 | -0.01(-0.10%) |
Aug 14, 2009 | 8.724 | 8.724 | 8.488 | 8.600 | 259,807 | -0.13(-1.54%) |
Aug 13, 2009 | 8.763 | 8.792 | 8.661 | 8.735 | 233,429 | -0.00(-0.05%) |
Aug 12, 2009 | 8.579 | 8.830 | 8.517 | 8.739 | 525,881 | +0.14(+1.66%) |
Aug 11, 2009 | 8.469 | 8.637 | 8.412 | 8.596 | 300,785 | +0.05(+0.64%) |
Aug 10, 2009 | 8.436 | 8.570 | 8.391 | 8.541 | 266,891 | +0.02(+0.25%) |
Aug 07, 2009 | 8.563 | 8.611 | 8.370 | 8.520 | 352,110 | +0.05(+0.60%) |
Aug 06, 2009 | 8.527 | 8.613 | 8.458 | 8.470 | 363,412 | -0.04(-0.49%) |
Aug 05, 2009 | 8.641 | 8.641 | 8.435 | 8.512 | 408,739 | -0.11(-1.22%) |
Aug 04, 2009 | 8.581 | 8.720 | 8.540 | 8.617 | 411,668 | -0.03(-0.34%) |
Aug 03, 2009 | 8.625 | 8.654 | 8.579 | 8.646 | 376,390 | +0.07(+0.83%) |
Jul 31, 2009 | 8.680 | 8.764 | 8.513 | 8.575 | 496,958 | -0.14(-1.64%) |
Jul 30, 2009 | 8.684 | 8.799 | 8.574 | 8.718 | 342,524 | +0.12(+1.37%) |
Jul 29, 2009 | 8.571 | 8.660 | 8.512 | 8.600 | 272,282 | -0.03(-0.39%) |
Jul 28, 2009 | 8.629 | 8.698 | 8.509 | 8.634 | 307,075 | -0.06(-0.73%) |
Jul 27, 2009 | 8.678 | 8.771 | 8.587 | 8.697 | 300,769 | -0.05(-0.62%) |
Jul 24, 2009 | 8.665 | 8.785 | 8.596 | 8.751 | 235,874 | +0.04(+0.48%) |
Jul 23, 2009 | 8.238 | 8.834 | 8.238 | 8.709 | 1,022,283 | +0.47(+5.72%) |
Jul 22, 2009 | 8.305 | 8.401 | 8.226 | 8.238 | 442,417 | -0.11(-1.36%) |
Jul 21, 2009 | 8.393 | 8.428 | 8.225 | 8.352 | 436,627 | +0.03(+0.35%) |
Jul 20, 2009 | 8.487 | 8.487 | 8.260 | 8.323 | 494,386 | -0.11(-1.30%) |
Jul 17, 2009 | 8.477 | 8.477 | 8.303 | 8.432 | 363,395 | -0.02(-0.25%) |
Jul 16, 2009 | 8.312 | 8.477 | 8.238 | 8.453 | 390,179 | +0.08(+1.01%) |
Jul 15, 2009 | 8.307 | 8.383 | 8.204 | 8.369 | 426,706 | +0.14(+1.69%) |
Jul 14, 2009 | 8.201 | 8.271 | 8.130 | 8.230 | 196,565 | +0.02(+0.26%) |
Jul 13, 2009 | 8.104 | 8.209 | 8.044 | 8.209 | 622,282 | +0.13(+1.67%) |
Jul 10, 2009 | 7.993 | 8.117 | 7.984 | 8.074 | 292,432 | +0.05(+0.68%) |
Jul 09, 2009 | 8.132 | 8.223 | 7.996 | 8.020 | 431,600 | -0.04(-0.47%) |
Jul 08, 2009 | 8.139 | 8.227 | 8.012 | 8.058 | 472,611 | -0.02(-0.26%) |
Jul 07, 2009 | 8.174 | 8.248 | 8.062 | 8.079 | 802,650 | -0.07(-0.83%) |
Jul 06, 2009 | 8.019 | 8.165 | 7.995 | 8.146 | 284,409 | +0.13(+1.68%) |
Jul 02, 2009 | 8.105 | 8.124 | 7.987 | 8.011 | 460,111 | -0.19(-2.31%) |
Jul 01, 2009 | 8.091 | 8.260 | 8.091 | 8.201 | 511,537 | +0.18(+2.25%) |
Jun 30, 2009 | 7.989 | 8.077 | 7.922 | 8.020 | 539,663 | +0.07(+0.85%) |
Jun 29, 2009 | 7.964 | 7.995 | 7.821 | 7.952 | 315,026 | -0.03(-0.32%) |
Jun 26, 2009 | 7.834 | 7.982 | 7.779 | 7.978 | 2,123,869 | +0.08(+0.96%) |
Jun 25, 2009 | 7.756 | 7.907 | 7.680 | 7.902 | 534,265 | +0.08(+1.02%) |
Jun 24, 2009 | 7.913 | 7.913 | 7.765 | 7.822 | 357,648 | -0.03(-0.32%) |
Jun 23, 2009 | 7.981 | 8.008 | 7.845 | 7.847 | 460,056 | -0.09(-1.17%) |
Jun 22, 2009 | 7.973 | 8.090 | 7.928 | 7.940 | 451,315 | -0.11(-1.31%) |
Jun 19, 2009 | 8.129 | 8.129 | 7.940 | 8.045 | 713,574 | +0.03(+0.31%) |
Jun 18, 2009 | 7.910 | 8.025 | 7.879 | 8.020 | 230,507 | +0.09(+1.17%) |
Jun 17, 2009 | 7.805 | 7.965 | 7.769 | 7.927 | 381,495 | +0.10(+1.29%) |
Jun 16, 2009 | 7.891 | 7.891 | 7.759 | 7.826 | 579,214 | +0.00(+0.00%) |
Jun 15, 2009 | 7.855 | 7.855 | 7.666 | 7.826 | 470,207 | -0.02(-0.21%) |
Jun 12, 2009 | 7.645 | 7.865 | 7.630 | 7.843 | 368,548 | +0.16(+2.02%) |
Jun 11, 2009 | 7.582 | 7.769 | 7.582 | 7.688 | 644,663 | +0.11(+1.39%) |
Jun 10, 2009 | 7.613 | 7.613 | 7.460 | 7.582 | 480,254 | +0.06(+0.78%) |
Jun 09, 2009 | 7.674 | 7.688 | 7.514 | 7.523 | 353,872 | -0.11(-1.49%) |
Jun 08, 2009 | 7.659 | 7.718 | 7.565 | 7.637 | 312,413 | -0.06(-0.77%) |
Jun 05, 2009 | 7.729 | 7.746 | 7.643 | 7.696 | 203,280 | +0.02(+0.22%) |
Jun 04, 2009 | 7.665 | 7.708 | 7.605 | 7.679 | 381,051 | +0.04(+0.50%) |
Jun 03, 2009 | 7.529 | 7.641 | 7.507 | 7.641 | 809,327 | +0.05(+0.61%) |
Jun 02, 2009 | 7.557 | 7.652 | 7.526 | 7.595 | 506,822 | -0.01(-0.11%) |
Jun 01, 2009 | 7.460 | 7.608 | 7.446 | 7.603 | 621,914 | +0.19(+2.49%) |
May 29, 2009 | 7.383 | 7.449 | 7.258 | 7.418 | 634,959 | +0.06(+0.86%) |
May 28, 2009 | 7.403 | 7.410 | 7.257 | 7.355 | 458,080 | +0.08(+1.10%) |
May 27, 2009 | 7.311 | 7.372 | 7.249 | 7.275 | 637,135 | -0.06(-0.80%) |
May 26, 2009 | 6.970 | 7.341 | 6.970 | 7.334 | 625,519 | +0.00(+0.00%) |
May 25, 2009 | 134,497 | +0.00(+0.00%) | ||||
May 22, 2009 | 7.067 | 7.098 | 6.979 | 6.994 | 359,334 | -0.05(-0.66%) |
May 21, 2009 | 7.052 | 7.184 | 6.950 | 7.040 | 685,751 | -0.04(-0.53%) |
May 20, 2009 | 7.231 | 7.231 | 7.061 | 7.078 | 628,600 | -0.10(-1.35%) |
May 19, 2009 | 7.264 | 7.264 | 7.163 | 7.174 | 432,477 | -0.08(-1.10%) |
May 18, 2009 | 7.259 | 7.276 | 7.143 | 7.254 | 486,408 | -5.71(-44.04%) |
May 17, 2009 | 13.05 | 13.05 | 12.69 | 12.96 | 57,383 | +5.78(+80.47%) |
May 15, 2009 | 7.334 | 7.334 | 7.131 | 7.183 | 634,422 | -0.16(-2.23%) |
May 14, 2009 | 7.340 | 7.396 | 7.285 | 7.347 | 635,606 | +0.02(+0.29%) |
May 13, 2009 | 7.271 | 7.352 | 7.208 | 7.326 | 742,221 | +0.06(+0.81%) |
May 12, 2009 | 7.324 | 7.324 | 7.217 | 7.267 | 408,337 | -0.03(-0.40%) |
May 11, 2009 | 7.157 | 7.320 | 7.157 | 7.296 | 478,397 | +0.02(+0.29%) |
May 08, 2009 | 7.207 | 7.353 | 7.091 | 7.275 | 1,003,003 | +0.16(+2.31%) |
May 07, 2009 | 7.185 | 7.185 | 7.055 | 7.111 | 515,537 | -0.01(-0.18%) |
May 06, 2009 | 7.192 | 7.240 | 7.039 | 7.124 | 691,538 | +0.01(+0.12%) |
May 05, 2009 | 7.142 | 7.168 | 7.090 | 7.116 | 1,051,120 | -0.07(-0.94%) |
May 04, 2009 | 7.282 | 7.282 | 7.112 | 7.183 | 532,845 | -0.03(-0.41%) |
May 01, 2009 | 7.208 | 7.238 | 7.096 | 7.212 | 768,047 | -0.04(-0.52%) |
Apr 30, 2009 | 7.279 | 7.352 | 7.160 | 7.250 | 703,299 | +0.02(+0.29%) |
Apr 29, 2009 | 7.170 | 7.229 | 7.142 | 7.229 | 1,277,485 | +0.13(+1.90%) |
Apr 28, 2009 | 7.012 | 7.161 | 6.972 | 7.095 | 271,747 | +0.03(+0.36%) |
Apr 27, 2009 | 6.975 | 7.138 | 6.975 | 7.069 | 333,512 | +0.01(+0.18%) |
Apr 24, 2009 | 7.109 | 7.118 | 6.983 | 7.057 | 466,728 | +0.00(+0.06%) |
Apr 23, 2009 | 7.109 | 7.159 | 6.963 | 7.052 | 488,859 | -0.04(-0.59%) |
Apr 22, 2009 | 7.111 | 7.201 | 7.064 | 7.095 | 389,713 | -0.08(-1.17%) |
Apr 21, 2009 | 7.117 | 7.224 | 7.108 | 7.179 | 400,055 | +0.05(+0.71%) |
Apr 20, 2009 | 7.183 | 7.272 | 7.123 | 7.128 | 426,635 | -0.15(-2.02%) |
Apr 17, 2009 | 7.304 | 7.360 | 7.188 | 7.275 | 446,630 | -0.01(-0.12%) |
Apr 16, 2009 | 7.314 | 7.324 | 7.182 | 7.284 | 429,193 | +0.04(+0.52%) |
Apr 15, 2009 | 7.189 | 7.281 | 7.184 | 7.246 | 360,087 | +0.01(+0.12%) |
Apr 14, 2009 | 7.341 | 7.341 | 7.188 | 7.238 | 502,351 | -0.20(-2.66%) |
Apr 13, 2009 | 7.430 | 7.516 | 7.334 | 7.435 | 715,503 | -0.08(-1.12%) |
Apr 10, 2009 | 7.543 | 7.557 | 7.456 | 7.519 | 422,464 | +0.00(+0.00%) |
Apr 09, 2009 | 7.543 | 7.557 | 7.456 | 7.519 | 422,464 | +0.03(+0.34%) |
Apr 08, 2009 | 7.426 | 7.539 | 7.352 | 7.494 | 629,399 | +0.12(+1.60%) |
Apr 07, 2009 | 7.419 | 7.520 | 7.357 | 7.376 | 798,667 | -0.14(-1.85%) |
Apr 06, 2009 | 7.548 | 7.631 | 7.444 | 7.515 | 762,937 | -0.10(-1.33%) |
Apr 03, 2009 | 7.597 | 7.640 | 7.481 | 7.616 | 685,777 | +0.02(+0.28%) |
Apr 02, 2009 | 7.562 | 7.630 | 7.406 | 7.595 | 1,219,120 | +0.19(+2.56%) |
Apr 01, 2009 | 7.349 | 7.512 | 7.288 | 7.406 | 961,053 | -0.00(-0.06%) |
Mar 31, 2009 | 7.457 | 7.554 | 7.372 | 7.410 | 779,387 | +0.05(+0.69%) |
Mar 30, 2009 | 7.343 | 7.525 | 7.192 | 7.359 | 855,415 | -0.02(-0.28%) |
Mar 27, 2009 | 7.371 | 7.572 | 7.371 | 7.381 | 706,873 | -0.12(-1.63%) |
Mar 26, 2009 | 7.486 | 7.528 | 7.363 | 7.502 | 809,569 | +0.12(+1.65%) |
Mar 25, 2009 | 7.418 | 7.506 | 7.199 | 7.381 | 481,264 | +0.05(+0.69%) |
Mar 24, 2009 | 7.498 | 7.621 | 7.330 | 7.330 | 433,768 | -0.26(-3.49%) |
Mar 23, 2009 | 7.486 | 7.595 | 7.397 | 7.595 | 880,052 | +0.28(+3.85%) |
Mar 20, 2009 | 7.509 | 7.549 | 7.313 | 7.313 | 775,987 | -0.13(-1.70%) |
Mar 19, 2009 | 7.515 | 7.527 | 7.324 | 7.439 | 479,854 | +0.00(+0.00%) |
Mar 18, 2009 | 7.191 | 7.442 | 7.135 | 7.439 | 662,868 | +0.23(+3.21%) |
Mar 17, 2009 | 6.958 | 7.213 | 6.910 | 7.208 | 685,056 | +0.29(+4.26%) |
Mar 16, 2009 | 6.940 | 7.089 | 6.864 | 6.914 | 501,512 | +0.07(+0.98%) |
Mar 13, 2009 | 6.783 | 6.872 | 6.716 | 6.846 | 346,248 | +0.11(+1.62%) |
Mar 12, 2009 | 6.617 | 6.822 | 6.614 | 6.737 | 670,553 | +0.08(+1.14%) |
Mar 11, 2009 | 6.730 | 6.756 | 6.605 | 6.661 | 345,318 | +0.00(+0.00%) |
Mar 10, 2009 | 6.680 | 6.756 | 6.572 | 6.661 | 458,049 | +0.11(+1.73%) |
Mar 09, 2009 | 6.590 | 6.614 | 6.489 | 6.548 | 573,426 | -0.10(-1.46%) |
Mar 06, 2009 | 6.588 | 6.791 | 6.441 | 6.645 | 430,551 | +0.13(+1.94%) |
Mar 05, 2009 | 6.672 | 6.712 | 6.502 | 6.518 | 494,795 | -0.26(-3.79%) |
Mar 04, 2009 | 6.754 | 6.884 | 6.638 | 6.775 | 694,677 | +0.11(+1.64%) |
Mar 03, 2009 | 7.001 | 7.020 | 6.628 | 6.666 | 1,181,625 | -0.31(-4.46%) |
Mar 02, 2009 | 7.041 | 7.265 | 6.972 | 6.977 | 714,463 | -0.13(-1.83%) |
Feb 27, 2009 | 6.911 | 7.228 | 6.911 | 7.107 | 760,554 | +0.20(+2.92%) |
Feb 26, 2009 | 7.080 | 7.142 | 6.905 | 6.905 | 301,810 | -0.13(-1.85%) |
Feb 25, 2009 | 7.102 | 7.137 | 6.925 | 7.036 | 489,561 | +0.00(+0.06%) |
Feb 24, 2009 | 6.992 | 7.223 | 6.887 | 7.031 | 592,618 | +0.13(+1.83%) |
Feb 23, 2009 | 7.073 | 7.073 | 6.894 | 6.905 | 478,218 | -0.13(-1.79%) |
Feb 20, 2009 | 7.052 | 7.230 | 7.006 | 7.031 | 360,679 | -0.13(-1.82%) |
Feb 19, 2009 | 7.157 | 7.220 | 7.085 | 7.162 | 250,602 | +0.08(+1.13%) |
Feb 18, 2009 | 7.213 | 7.234 | 7.075 | 7.082 | 279,755 | -0.09(-1.29%) |
Feb 17, 2009 | 7.303 | 7.387 | 7.121 | 7.174 | 665,405 | +0.00(+0.00%) |
Feb 16, 2009 | 82,341 | +0.00(+0.00%) | ||||
Feb 13, 2009 | 7.474 | 7.581 | 7.453 | 7.490 | 223,221 | -5.93(-44.20%) |
Feb 12, 2009 | 13.28 | 13.45 | 13.12 | 13.42 | 151,946 | -0.02(-0.16%) |
Feb 11, 2009 | 13.49 | 13.63 | 13.26 | 13.44 | 133,327 | +0.07(+0.53%) |
Feb 10, 2009 | 13.63 | 13.75 | 13.31 | 13.37 | 181,339 | -0.31(-2.27%) |
Feb 09, 2009 | 13.66 | 13.72 | 13.48 | 13.68 | 92,963 | -0.05(-0.40%) |
Feb 06, 2009 | 13.58 | 13.82 | 13.53 | 13.74 | 110,352 | +0.10(+0.74%) |
Feb 05, 2009 | 13.52 | 13.85 | 13.52 | 13.64 | 110,459 | +0.05(+0.34%) |
Feb 04, 2009 | 13.71 | 13.85 | 13.48 | 13.59 | 103,594 | -0.14(-1.04%) |
Feb 03, 2009 | 13.87 | 13.88 | 13.54 | 13.73 | 146,325 | -0.05(-0.37%) |
Feb 02, 2009 | 13.38 | 13.79 | 13.38 | 13.79 | 280,704 | +0.31(+2.28%) |
Jan 30, 2009 | 13.62 | 13.62 | 13.40 | 13.48 | 131,627 | +0.00(+0.00%) |
Jan 29, 2009 | 13.42 | 13.64 | 13.38 | 13.48 | 115,931 | -0.08(-0.59%) |
Jan 28, 2009 | 13.64 | 13.64 | 13.40 | 13.56 | 168,894 | +0.08(+0.62%) |
Jan 27, 2009 | 13.33 | 13.58 | 13.22 | 13.47 | 126,629 | +0.15(+1.14%) |
Jan 26, 2009 | 13.09 | 13.39 | 13.08 | 13.32 | 102,263 | +0.22(+1.67%) |
Jan 23, 2009 | 12.83 | 13.18 | 12.76 | 13.10 | 112,131 | -0.00(-0.03%) |
Jan 22, 2009 | 13.18 | 13.35 | 12.93 | 13.11 | 121,352 | -0.32(-2.35%) |
Jan 21, 2009 | 13.24 | 13.49 | 13.03 | 13.42 | 189,586 | +0.36(+2.74%) |
Jan 20, 2009 | 13.47 | 13.64 | 13.07 | 13.07 | 189,369 | -0.41(-3.03%) |
Jan 16, 2009 | 13.35 | 13.50 | 13.21 | 13.47 | 187,893 | +0.09(+0.66%) |
Jan 15, 2009 | 13.10 | 13.39 | 13.04 | 13.39 | 128,401 | +0.27(+2.08%) |
Jan 14, 2009 | 13.26 | 13.39 | 13.08 | 13.11 | 137,717 | -0.33(-2.47%) |
Jan 13, 2009 | 13.39 | 13.54 | 13.26 | 13.44 | 125,476 | +0.04(+0.31%) |
Jan 12, 2009 | 13.24 | 13.54 | 13.24 | 13.40 | 95,728 | +0.18(+1.37%) |
Jan 09, 2009 | 13.60 | 13.68 | 13.19 | 13.22 | 199,835 | -0.34(-2.51%) |
Jan 08, 2009 | 13.44 | 13.59 | 13.37 | 13.56 | 242,789 | +0.15(+1.10%) |
Jan 07, 2009 | 13.44 | 13.70 | 13.33 | 13.42 | 209,104 | -0.19(-1.42%) |
Jan 06, 2009 | 14.08 | 14.08 | 13.52 | 13.61 | 264,601 | -0.26(-1.85%) |
Jan 05, 2009 | 13.85 | 13.97 | 13.60 | 13.87 | 270,836 | +0.08(+0.55%) |
Jan 02, 2009 | 13.92 | 13.95 | 13.69 | 13.79 | 202,862 | -0.09(-0.64%) |
Dec 31, 2008 | 13.58 | 13.98 | 13.55 | 13.88 | 338,817 | +0.36(+2.64%) |
Dec 30, 2008 | 13.44 | 13.54 | 13.29 | 13.52 | 157,104 | +0.22(+1.64%) |
Dec 29, 2008 | 13.60 | 13.60 | 13.18 | 13.30 | 196,983 | -0.30(-2.23%) |
Dec 26, 2008 | 13.36 | 13.62 | 13.36 | 13.60 | 70,166 | +0.24(+1.79%) |
Dec 24, 2008 | 13.38 | 13.53 | 13.29 | 13.36 | 58,082 | +0.03(+0.25%) |
Dec 23, 2008 | 13.34 | 13.60 | 13.27 | 13.33 | 160,136 | -0.02(-0.16%) |
Dec 22, 2008 | 13.43 | 13.55 | 13.13 | 13.35 | 115,655 | +0.02(+0.13%) |
Dec 19, 2008 | 13.47 | 13.74 | 13.27 | 13.34 | 425,006 | +0.28(+2.16%) |
Dec 18, 2008 | 13.12 | 13.42 | 13.02 | 13.05 | 302,243 | -0.14(-1.08%) |
Dec 17, 2008 | 13.43 | 13.61 | 13.13 | 13.20 | 295,140 | -0.41(-3.03%) |
Dec 16, 2008 | 13.41 | 13.70 | 13.28 | 13.61 | 326,131 | +0.45(+3.39%) |
Dec 15, 2008 | 13.68 | 13.68 | 13.09 | 13.16 | 262,387 | -0.43(-3.16%) |
Dec 12, 2008 | 13.09 | 13.63 | 13.09 | 13.59 | 211,077 | +0.45(+3.42%) |
Dec 11, 2008 | 13.31 | 13.62 | 13.10 | 13.14 | 283,662 | -0.29(-2.19%) |
Dec 10, 2008 | 13.58 | 13.77 | 13.25 | 13.44 | 240,061 | -0.01(-0.09%) |
Dec 09, 2008 | 13.75 | 14.13 | 13.42 | 13.45 | 267,148 | -0.44(-3.18%) |
Dec 08, 2008 | 14.19 | 14.24 | 13.69 | 13.89 | 278,911 | -0.16(-1.17%) |
Dec 05, 2008 | 13.28 | 14.05 | 13.10 | 14.05 | 253,984 | +0.63(+4.70%) |
Dec 04, 2008 | 13.90 | 14.19 | 13.25 | 13.42 | 248,082 | -0.60(-4.26%) |
Dec 03, 2008 | 14.00 | 14.50 | 13.59 | 14.02 | 358,939 | +0.11(+0.82%) |
Dec 02, 2008 | 13.95 | 14.08 | 13.47 | 13.91 | 240,889 | +0.23(+1.69%) |
Dec 01, 2008 | 14.80 | 14.88 | 13.58 | 13.68 | 362,218 | -1.21(-8.14%) |
Nov 28, 2008 | 14.52 | 14.94 | 14.52 | 14.89 | 87,841 | +0.19(+1.26%) |
Nov 26, 2008 | 14.38 | 14.77 | 14.16 | 14.70 | 191,136 | -0.07(-0.46%) |
Nov 25, 2008 | 14.93 | 15.09 | 14.35 | 14.77 | 253,446 | +0.07(+0.46%) |
Nov 24, 2008 | 14.74 | 14.90 | 14.09 | 14.70 | 252,217 | +0.13(+0.89%) |
Nov 21, 2008 | 13.70 | 14.61 | 13.25 | 14.57 | 339,512 | +1.05(+7.74%) |
Nov 20, 2008 | 13.89 | 14.34 | 13.46 | 13.52 | 367,758 | -0.28(-2.01%) |
Nov 19, 2008 | 14.34 | 14.41 | 13.80 | 13.80 | 162,433 | -0.53(-3.67%) |
Nov 18, 2008 | 14.37 | 14.50 | 13.69 | 14.33 | 327,955 | +0.04(+0.27%) |
Nov 17, 2008 | 14.00 | 14.55 | 13.96 | 14.29 | 195,597 | +0.18(+1.28%) |
Nov 14, 2008 | 14.43 | 14.71 | 13.96 | 14.11 | 260,102 | -0.58(-3.95%) |
Nov 13, 2008 | 14.10 | 14.69 | 13.46 | 14.69 | 378,675 | +0.66(+4.74%) |
Nov 12, 2008 | 14.30 | 14.61 | 14.00 | 14.03 | 319,723 | -0.37(-2.57%) |
Nov 11, 2008 | 14.20 | 15.02 | 14.11 | 14.40 | 332,195 | +0.09(+0.65%) |
Nov 10, 2008 | 14.70 | 14.91 | 14.21 | 14.30 | 241,429 | -0.13(-0.90%) |
Nov 07, 2008 | 14.49 | 14.58 | 14.09 | 14.43 | 354,749 | +0.09(+0.65%) |
Nov 06, 2008 | 14.38 | 14.68 | 14.20 | 14.34 | 292,180 | -0.03(-0.23%) |
Nov 05, 2008 | 14.85 | 15.00 | 14.33 | 14.37 | 217,543 | -0.65(-4.34%) |
Nov 04, 2008 | 15.35 | 15.35 | 14.68 | 15.03 | 224,011 | -0.12(-0.80%) |
Nov 03, 2008 | 15.05 | 15.26 | 14.74 | 15.15 | 223,328 | +0.16(+1.09%) |
Oct 31, 2008 | 14.71 | 15.15 | 14.50 | 14.98 | 411,514 | +0.26(+1.77%) |
Oct 30, 2008 | 14.46 | 14.72 | 14.11 | 14.72 | 318,803 | +0.62(+4.38%) |
Oct 29, 2008 | 14.44 | 14.67 | 13.77 | 14.11 | 241,576 | -0.19(-1.32%) |
Oct 28, 2008 | 13.69 | 14.48 | 13.25 | 14.29 | 337,697 | +0.86(+6.42%) |
Oct 27, 2008 | 13.60 | 13.81 | 13.43 | 13.43 | 192,401 | -0.35(-2.53%) |
Oct 24, 2008 | 13.56 | 14.14 | 13.46 | 13.78 | 159,998 | -0.16(-1.15%) |
Oct 23, 2008 | 13.58 | 14.16 | 13.31 | 13.94 | 201,007 | +0.44(+3.27%) |
Oct 22, 2008 | 13.95 | 14.39 | 13.34 | 13.50 | 169,614 | -0.74(-5.17%) |
Oct 21, 2008 | 14.61 | 14.68 | 14.09 | 14.24 | 96,197 | -0.46(-3.12%) |
Oct 20, 2008 | 13.96 | 14.70 | 13.92 | 14.69 | 132,790 | +0.84(+6.04%) |
Oct 17, 2008 | 13.50 | 14.43 | 13.27 | 13.86 | 222,831 | -0.15(-1.05%) |
Oct 16, 2008 | 13.17 | 14.00 | 12.84 | 14.00 | 275,634 | +0.99(+7.59%) |
Oct 15, 2008 | 13.53 | 13.84 | 13.02 | 13.02 | 148,394 | -0.74(-5.35%) |
Oct 14, 2008 | 14.30 | 14.36 | 13.21 | 13.75 | 115,648 | -0.47(-3.28%) |
Oct 13, 2008 | 13.42 | 14.24 | 12.97 | 14.22 | 228,517 | +1.15(+8.82%) |
Oct 10, 2008 | 12.65 | 13.29 | 11.72 | 13.07 | 393,061 | +0.21(+1.64%) |
Oct 09, 2008 | 13.88 | 13.98 | 12.86 | 12.86 | 346,555 | -0.83(-6.08%) |
Oct 08, 2008 | 13.72 | 14.70 | 13.67 | 13.69 | 306,333 | -0.45(-3.15%) |
Oct 07, 2008 | 14.23 | 15.03 | 14.13 | 14.13 | 177,594 | -0.49(-3.36%) |
Oct 06, 2008 | 14.60 | 14.89 | 13.97 | 14.63 | 246,874 | -0.17(-1.14%) |
Oct 03, 2008 | 14.64 | 15.24 | 14.64 | 14.79 | 132,992 | -0.21(-1.43%) |
Oct 02, 2008 | 14.98 | 15.27 | 14.95 | 15.01 | 185,142 | -0.10(-0.64%) |