Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.75 | 17.90 | 17.30 | 17.45 | 253,023 | -0.34(-1.91%) |
Oct 29, 2009 | 17.53 | 18.06 | 17.53 | 17.79 | 202,002 | +0.69(+4.04%) |
Oct 28, 2009 | 17.99 | 18.00 | 17.01 | 17.10 | 164,058 | -0.89(-4.95%) |
Oct 27, 2009 | 18.25 | 18.25 | 17.86 | 17.99 | 127,660 | -0.13(-0.72%) |
Oct 26, 2009 | 18.97 | 18.98 | 17.99 | 18.12 | 367,727 | -0.93(-4.88%) |
Oct 23, 2009 | 19.07 | 19.72 | 18.78 | 19.05 | 219,040 | -0.72(-3.64%) |
Oct 22, 2009 | 18.10 | 19.79 | 17.87 | 19.77 | 898,631 | +2.26(+12.91%) |
Oct 21, 2009 | 17.69 | 17.80 | 17.27 | 17.51 | 334,834 | -0.12(-0.68%) |
Oct 20, 2009 | 17.73 | 17.99 | 17.44 | 17.63 | 228,314 | -0.21(-1.18%) |
Oct 19, 2009 | 17.85 | 17.94 | 17.64 | 17.84 | 216,032 | +0.04(+0.25%) |
Oct 16, 2009 | 18.09 | 18.09 | 17.34 | 17.80 | 181,255 | -0.24(-1.36%) |
Oct 15, 2009 | 18.00 | 18.20 | 17.80 | 18.04 | 169,378 | +0.04(+0.22%) |
Oct 14, 2009 | 18.10 | 18.36 | 17.85 | 18.00 | 203,425 | +0.01(+0.06%) |
Oct 13, 2009 | 17.91 | 18.10 | 17.91 | 17.99 | 134,457 | +0.23(+1.30%) |
Oct 12, 2009 | 18.11 | 18.33 | 17.69 | 17.76 | 215,098 | +0.00(+0.00%) |
Oct 09, 2009 | 17.42 | 17.81 | 17.40 | 17.76 | 89,111 | +0.29(+1.66%) |
Oct 08, 2009 | 17.59 | 17.71 | 17.31 | 17.47 | 96,760 | -0.13(-0.74%) |
Oct 07, 2009 | 17.60 | 17.89 | 17.45 | 17.60 | 206,983 | -0.10(-0.56%) |
Oct 06, 2009 | 17.69 | 18.00 | 17.42 | 17.70 | 511,302 | +0.56(+3.27%) |
Oct 05, 2009 | 16.79 | 17.50 | 16.79 | 17.14 | 420,315 | +0.99(+6.13%) |
Oct 02, 2009 | 15.78 | 16.19 | 15.76 | 16.15 | 102,700 | +0.25(+1.57%) |
Oct 01, 2009 | 16.89 | 17.00 | 15.87 | 15.90 | 401,769 | -0.49(-2.99%) |
Sep 30, 2009 | 16.32 | 16.63 | 16.00 | 16.39 | 103,074 | +0.11(+0.68%) |
Sep 29, 2009 | 16.15 | 16.55 | 16.15 | 16.28 | 86,946 | +0.05(+0.31%) |
Sep 28, 2009 | 15.71 | 16.43 | 15.71 | 16.23 | 93,538 | +0.47(+2.98%) |
Sep 25, 2009 | 15.71 | 15.80 | 15.57 | 15.76 | 51,165 | -0.01(-0.06%) |
Sep 24, 2009 | 16.26 | 16.31 | 15.59 | 15.77 | 129,935 | -0.54(-3.31%) |
Sep 23, 2009 | 16.27 | 16.65 | 16.05 | 16.31 | 322,136 | +0.11(+0.68%) |
Sep 22, 2009 | 16.00 | 16.28 | 15.94 | 16.20 | 145,815 | +0.20(+1.25%) |
Sep 21, 2009 | 15.70 | 16.63 | 15.65 | 16.00 | 151,205 | +0.23(+1.46%) |
Sep 18, 2009 | 15.67 | 15.96 | 15.56 | 15.77 | 156,140 | +0.12(+0.77%) |
Sep 17, 2009 | 15.60 | 15.89 | 15.58 | 15.65 | 154,137 | +0.05(+0.32%) |
Sep 16, 2009 | 15.25 | 15.64 | 14.95 | 15.60 | 175,985 | +0.50(+3.31%) |
Sep 15, 2009 | 14.55 | 15.36 | 14.40 | 15.10 | 444,477 | +0.61(+4.21%) |
Sep 14, 2009 | 14.37 | 14.66 | 14.26 | 14.49 | 103,417 | -0.01(-0.07%) |
Sep 11, 2009 | 14.75 | 14.86 | 14.35 | 14.50 | 94,545 | -0.19(-1.29%) |
Sep 10, 2009 | 14.57 | 14.76 | 14.27 | 14.69 | 1,016,419 | +0.11(+0.75%) |
Sep 09, 2009 | 14.55 | 14.84 | 14.39 | 14.58 | 179,786 | -0.07(-0.48%) |
Sep 08, 2009 | 14.10 | 14.78 | 14.10 | 14.65 | 252,075 | +0.58(+4.12%) |
Sep 04, 2009 | 13.94 | 14.25 | 13.57 | 14.07 | 283,199 | +0.18(+1.30%) |
Sep 03, 2009 | 13.23 | 13.90 | 13.23 | 13.89 | 165,115 | +0.72(+5.47%) |
Sep 02, 2009 | 13.59 | 13.81 | 12.90 | 13.17 | 377,936 | -0.60(-4.36%) |
Sep 01, 2009 | 13.66 | 14.16 | 13.57 | 13.77 | 223,495 | +0.12(+0.88%) |
Aug 31, 2009 | 14.20 | 14.27 | 13.60 | 13.65 | 234,167 | -0.63(-4.41%) |
Aug 28, 2009 | 14.24 | 14.40 | 14.06 | 14.28 | 87,092 | +0.06(+0.42%) |
Aug 27, 2009 | 14.31 | 14.35 | 13.85 | 14.22 | 47,805 | -0.20(-1.39%) |
Aug 26, 2009 | 14.45 | 14.69 | 14.31 | 14.42 | 220,897 | +0.10(+0.70%) |
Aug 25, 2009 | 14.39 | 14.46 | 14.20 | 14.32 | 149,992 | +0.06(+0.42%) |
Aug 24, 2009 | 14.61 | 14.80 | 14.16 | 14.26 | 183,111 | -0.20(-1.38%) |
Aug 21, 2009 | 14.25 | 14.55 | 14.18 | 14.46 | 136,774 | +0.25(+1.76%) |
Aug 20, 2009 | 14.36 | 14.38 | 14.06 | 14.21 | 88,910 | -0.06(-0.42%) |
Aug 19, 2009 | 13.72 | 14.32 | 13.66 | 14.27 | 237,039 | +0.48(+3.48%) |
Aug 18, 2009 | 13.65 | 13.86 | 13.55 | 13.79 | 69,213 | +0.24(+1.77%) |
Aug 17, 2009 | 13.96 | 13.96 | 13.36 | 13.55 | 101,124 | -0.59(-4.17%) |
Aug 14, 2009 | 14.37 | 14.65 | 14.04 | 14.14 | 88,897 | -0.36(-2.48%) |
Aug 13, 2009 | 14.21 | 14.92 | 14.18 | 14.50 | 304,664 | +0.40(+2.84%) |
Aug 12, 2009 | 13.72 | 14.29 | 13.67 | 14.10 | 353,201 | +0.42(+3.07%) |
Aug 11, 2009 | 13.89 | 14.10 | 13.51 | 13.68 | 197,042 | -0.23(-1.65%) |
Aug 10, 2009 | 14.40 | 14.50 | 13.75 | 13.91 | 369,647 | +0.19(+1.38%) |
Aug 07, 2009 | 13.90 | 13.95 | 13.52 | 13.72 | 358,422 | +0.08(+0.59%) |
Aug 06, 2009 | 13.87 | 14.29 | 13.60 | 13.64 | 279,267 | -0.15(-1.09%) |
Aug 05, 2009 | 14.35 | 14.35 | 13.35 | 13.79 | 1,198,323 | +0.29(+2.15%) |
Aug 04, 2009 | 16.47 | 16.48 | 13.44 | 13.50 | 1,761,517 | -2.85(-17.43%) |
Aug 03, 2009 | 16.03 | 16.71 | 16.03 | 16.35 | 330,933 | +0.52(+3.28%) |
Jul 31, 2009 | 15.31 | 15.91 | 15.21 | 15.83 | 186,447 | +0.53(+3.46%) |
Jul 30, 2009 | 15.91 | 15.91 | 15.09 | 15.30 | 210,069 | -0.41(-2.61%) |
Jul 29, 2009 | 16.11 | 16.19 | 15.23 | 15.71 | 257,448 | -0.59(-3.62%) |
Jul 28, 2009 | 14.87 | 16.56 | 14.65 | 16.30 | 758,888 | +1.52(+10.28%) |
Jul 27, 2009 | 14.50 | 14.82 | 14.31 | 14.78 | 215,267 | +0.54(+3.79%) |
Jul 24, 2009 | 13.91 | 14.25 | 13.55 | 14.24 | 237,176 | +0.32(+2.30%) |
Jul 23, 2009 | 14.48 | 14.50 | 13.74 | 13.92 | 577,543 | -0.25(-1.76%) |
Jul 22, 2009 | 13.33 | 14.49 | 13.33 | 14.17 | 367,125 | +0.28(+2.02%) |
Jul 21, 2009 | 13.82 | 14.15 | 13.64 | 13.89 | 441,386 | +0.23(+1.68%) |
Jul 20, 2009 | 13.20 | 13.70 | 13.14 | 13.66 | 162,181 | +0.55(+4.20%) |
Jul 17, 2009 | 13.12 | 13.15 | 12.83 | 13.11 | 114,247 | +0.08(+0.61%) |
Jul 16, 2009 | 12.56 | 13.13 | 12.48 | 13.03 | 291,699 | +0.53(+4.24%) |
Jul 15, 2009 | 12.27 | 12.69 | 12.25 | 12.50 | 159,187 | +0.38(+3.14%) |
Jul 14, 2009 | 12.22 | 12.29 | 12.07 | 12.12 | 85,197 | -0.07(-0.57%) |
Jul 13, 2009 | 12.09 | 12.23 | 11.97 | 12.19 | 117,323 | +0.15(+1.25%) |
Jul 10, 2009 | 12.04 | 12.15 | 11.98 | 12.04 | 124,004 | +0.00(+0.00%) |
Jul 09, 2009 | 12.20 | 12.36 | 12.01 | 12.04 | 79,989 | -0.26(-2.11%) |
Jul 08, 2009 | 12.18 | 12.37 | 11.94 | 12.30 | 198,292 | +0.08(+0.65%) |
Jul 07, 2009 | 12.32 | 12.60 | 12.11 | 12.22 | 121,215 | +0.02(+0.16%) |
Jul 06, 2009 | 12.10 | 12.20 | 11.88 | 12.20 | 315,402 | -0.32(-2.56%) |
Jul 02, 2009 | 12.67 | 12.67 | 12.43 | 12.52 | 110,751 | -0.15(-1.18%) |
Jul 01, 2009 | 12.13 | 12.80 | 12.13 | 12.67 | 303,932 | +0.64(+5.32%) |
Jun 30, 2009 | 12.00 | 12.18 | 11.90 | 12.03 | 112,495 | -0.27(-2.20%) |
Jun 29, 2009 | 12.50 | 12.60 | 12.16 | 12.30 | 82,476 | -0.15(-1.20%) |
Jun 26, 2009 | 11.90 | 12.45 | 11.90 | 12.45 | 186,058 | +0.45(+3.75%) |
Jun 25, 2009 | 11.70 | 12.03 | 11.56 | 12.00 | 123,323 | +0.28(+2.39%) |
Jun 24, 2009 | 11.73 | 11.82 | 11.55 | 11.72 | 128,294 | +0.00(+0.00%) |
Jun 23, 2009 | 11.65 | 11.85 | 11.57 | 11.72 | 106,294 | +0.10(+0.86%) |
Jun 22, 2009 | 11.50 | 11.72 | 11.40 | 11.62 | 141,140 | +0.08(+0.69%) |
Jun 19, 2009 | 11.81 | 11.87 | 11.47 | 11.54 | 104,830 | -0.26(-2.20%) |
Jun 18, 2009 | 11.69 | 11.84 | 11.62 | 11.80 | 56,817 | +0.08(+0.68%) |
Jun 17, 2009 | 11.69 | 11.82 | 11.50 | 11.72 | 83,885 | -0.04(-0.34%) |
Jun 16, 2009 | 11.63 | 11.81 | 11.63 | 11.76 | 65,068 | +0.05(+0.43%) |
Jun 15, 2009 | 11.68 | 11.77 | 11.50 | 11.71 | 51,507 | -0.17(-1.43%) |
Jun 12, 2009 | 12.03 | 12.08 | 11.56 | 11.88 | 57,605 | -0.28(-2.30%) |
Jun 11, 2009 | 12.12 | 12.33 | 12.05 | 12.16 | 42,093 | +0.16(+1.33%) |
Jun 10, 2009 | 12.41 | 12.46 | 11.88 | 12.00 | 84,379 | -0.35(-2.83%) |
Jun 09, 2009 | 12.14 | 12.47 | 11.86 | 12.35 | 224,288 | +0.34(+2.83%) |
Jun 08, 2009 | 11.76 | 12.06 | 11.58 | 12.01 | 102,717 | +0.19(+1.61%) |
Jun 05, 2009 | 11.91 | 11.95 | 11.71 | 11.82 | 84,565 | -0.11(-0.92%) |
Jun 04, 2009 | 11.88 | 11.97 | 11.77 | 11.93 | 107,117 | +0.02(+0.17%) |
Jun 03, 2009 | 12.00 | 12.02 | 11.80 | 11.91 | 75,363 | -0.13(-1.08%) |
Jun 02, 2009 | 12.05 | 12.10 | 11.78 | 12.04 | 53,313 | -0.03(-0.25%) |
Jun 01, 2009 | 12.05 | 12.17 | 11.92 | 12.07 | 151,076 | +0.25(+2.12%) |
May 29, 2009 | 11.80 | 11.84 | 11.54 | 11.82 | 121,326 | +0.09(+0.77%) |
May 28, 2009 | 11.86 | 11.94 | 11.45 | 11.73 | 148,896 | -0.06(-0.51%) |
May 27, 2009 | 11.64 | 12.01 | 11.58 | 11.79 | 216,604 | +0.08(+0.68%) |
May 26, 2009 | 11.67 | 11.99 | 11.55 | 11.71 | 193,043 | +0.04(+0.34%) |
May 22, 2009 | 11.55 | 11.70 | 11.45 | 11.67 | 107,705 | -0.05(-0.43%) |
May 21, 2009 | 11.62 | 11.90 | 11.43 | 11.72 | 122,933 | -0.07(-0.59%) |
May 20, 2009 | 11.77 | 11.99 | 11.51 | 11.79 | 188,409 | +0.05(+0.43%) |
May 19, 2009 | 11.53 | 11.84 | 11.50 | 11.74 | 336,352 | +0.30(+2.62%) |
May 18, 2009 | 11.19 | 11.65 | 11.18 | 11.44 | 134,764 | -0.15(-1.29%) |
May 15, 2009 | 11.00 | 11.94 | 10.87 | 11.59 | 401,536 | +0.61(+5.56%) |
May 14, 2009 | 10.41 | 11.00 | 10.36 | 10.98 | 181,592 | +0.48(+4.57%) |
May 13, 2009 | 10.50 | 10.71 | 10.35 | 10.50 | 139,827 | -0.33(-3.05%) |
May 12, 2009 | 10.69 | 10.90 | 10.19 | 10.83 | 173,483 | +0.08(+0.74%) |
May 11, 2009 | 10.40 | 10.85 | 10.15 | 10.75 | 191,520 | +0.18(+1.70%) |
May 08, 2009 | 10.14 | 10.70 | 9.830 | 10.57 | 331,174 | +0.55(+5.49%) |
May 07, 2009 | 10.12 | 10.19 | 9.810 | 10.02 | 99,153 | +0.03(+0.30%) |
May 06, 2009 | 10.31 | 10.32 | 9.880 | 9.990 | 161,061 | -0.33(-3.20%) |
May 05, 2009 | 10.32 | 10.44 | 10.19 | 10.32 | 295,779 | -0.07(-0.67%) |
May 04, 2009 | 10.17 | 10.50 | 10.05 | 10.39 | 295,921 | -0.10(-0.95%) |
May 01, 2009 | 10.25 | 10.50 | 10.11 | 10.49 | 200,713 | +0.29(+2.84%) |
Apr 30, 2009 | 10.45 | 10.50 | 10.08 | 10.20 | 266,199 | -0.04(-0.39%) |
Apr 29, 2009 | 10.33 | 10.49 | 10.20 | 10.24 | 146,517 | +0.03(+0.29%) |
Apr 28, 2009 | 10.50 | 10.50 | 10.12 | 10.21 | 120,124 | -0.52(-4.85%) |
Apr 27, 2009 | 10.25 | 10.89 | 10.19 | 10.73 | 302,051 | +0.50(+4.89%) |
Apr 24, 2009 | 10.19 | 10.35 | 9.710 | 10.23 | 233,143 | +0.16(+1.59%) |
Apr 23, 2009 | 10.22 | 10.48 | 10.03 | 10.07 | 192,999 | -0.16(-1.56%) |
Apr 22, 2009 | 10.32 | 10.44 | 9.750 | 10.23 | 196,127 | +0.28(+2.81%) |
Apr 21, 2009 | 9.410 | 10.31 | 9.310 | 9.950 | 693,802 | +0.96(+10.74%) |
Apr 20, 2009 | 9.070 | 9.180 | 8.820 | 8.985 | 150,456 | -0.10(-1.05%) |
Apr 17, 2009 | 9.180 | 9.180 | 8.810 | 9.080 | 106,222 | -0.05(-0.55%) |
Apr 16, 2009 | 8.960 | 9.360 | 8.860 | 9.130 | 107,496 | +0.27(+3.05%) |
Apr 15, 2009 | 8.900 | 8.940 | 8.670 | 8.860 | 55,475 | -0.01(-0.11%) |
Apr 14, 2009 | 9.110 | 9.270 | 8.870 | 8.870 | 195,223 | -0.22(-2.42%) |
Apr 13, 2009 | 8.800 | 9.410 | 8.800 | 9.090 | 189,162 | +0.35(+4.05%) |
Apr 09, 2009 | 8.720 | 8.970 | 8.710 | 8.736 | 40,018 | +0.12(+1.35%) |
Apr 08, 2009 | 8.560 | 8.850 | 8.560 | 8.620 | 49,221 | +0.17(+2.01%) |
Apr 07, 2009 | 8.580 | 8.580 | 8.450 | 8.450 | 85,175 | -0.15(-1.74%) |
Apr 06, 2009 | 8.650 | 8.720 | 8.550 | 8.600 | 86,075 | +0.00(+0.00%) |
Apr 03, 2009 | 8.490 | 8.730 | 8.420 | 8.600 | 69,765 | +0.21(+2.50%) |
Apr 02, 2009 | 8.720 | 8.720 | 8.310 | 8.390 | 128,879 | -0.01(-0.12%) |
Apr 01, 2009 | 8.320 | 8.440 | 8.250 | 8.400 | 48,722 | +0.07(+0.84%) |
Mar 31, 2009 | 8.360 | 8.520 | 8.250 | 8.330 | 125,874 | -0.17(-2.00%) |
Mar 30, 2009 | 8.680 | 8.700 | 8.410 | 8.500 | 108,337 | -0.62(-6.80%) |
Mar 26, 2009 | 9.000 | 9.150 | 8.955 | 9.120 | 135,725 | +0.28(+3.17%) |
Mar 25, 2009 | 8.750 | 9.000 | 8.660 | 8.840 | 50,134 | +0.07(+0.80%) |
Mar 24, 2009 | 8.900 | 8.910 | 8.720 | 8.770 | 85,902 | -0.21(-2.34%) |
Mar 23, 2009 | 8.970 | 9.100 | 8.840 | 8.980 | 95,662 | +0.39(+4.54%) |
Mar 20, 2009 | 8.750 | 8.890 | 8.410 | 8.590 | 62,615 | -0.33(-3.70%) |
Mar 19, 2009 | 8.960 | 8.960 | 8.590 | 8.920 | 109,514 | -0.06(-0.67%) |
Mar 18, 2009 | 8.830 | 9.020 | 8.750 | 8.980 | 62,124 | +0.07(+0.79%) |
Mar 17, 2009 | 8.570 | 8.980 | 8.510 | 8.910 | 175,238 | +0.41(+4.82%) |
Mar 16, 2009 | 8.080 | 8.510 | 7.980 | 8.500 | 174,842 | +0.39(+4.81%) |
Mar 13, 2009 | 7.850 | 8.310 | 7.850 | 8.110 | 173,135 | +0.30(+3.84%) |
Mar 12, 2009 | 7.390 | 7.880 | 7.310 | 7.810 | 153,369 | +0.34(+4.55%) |
Mar 11, 2009 | 7.460 | 7.490 | 7.250 | 7.470 | 116,410 | -0.04(-0.53%) |
Mar 10, 2009 | 7.430 | 7.528 | 7.270 | 7.510 | 175,064 | +0.15(+2.04%) |
Mar 09, 2009 | 7.680 | 7.720 | 6.900 | 7.360 | 276,913 | -0.39(-5.03%) |
Mar 06, 2009 | 7.990 | 8.000 | 7.660 | 7.750 | 92,837 | -0.24(-3.00%) |
Mar 05, 2009 | 7.770 | 8.090 | 7.670 | 7.990 | 196,271 | +0.09(+1.14%) |
Mar 04, 2009 | 7.940 | 8.190 | 7.850 | 7.900 | 218,622 | -0.20(-2.47%) |
Mar 02, 2009 | 8.040 | 8.250 | 7.860 | 8.100 | 217,390 | -0.18(-2.17%) |
Feb 27, 2009 | 8.070 | 8.440 | 8.020 | 8.280 | 98,639 | +0.08(+0.98%) |
Feb 26, 2009 | 8.330 | 8.540 | 8.190 | 8.200 | 41,908 | -0.05(-0.61%) |
Feb 25, 2009 | 8.200 | 8.500 | 8.050 | 8.250 | 98,741 | -0.10(-1.20%) |
Feb 24, 2009 | 8.220 | 8.440 | 8.180 | 8.350 | 92,431 | +0.20(+2.45%) |
Feb 23, 2009 | 8.090 | 8.230 | 8.040 | 8.150 | 239,246 | -0.15(-1.81%) |
Feb 20, 2009 | 8.230 | 8.490 | 8.230 | 8.300 | 76,172 | -0.05(-0.60%) |
Feb 19, 2009 | 8.330 | 8.450 | 8.238 | 8.350 | 68,511 | +0.02(+0.24%) |
Feb 18, 2009 | 8.410 | 8.460 | 8.210 | 8.330 | 86,631 | -0.02(-0.24%) |
Feb 17, 2009 | 8.360 | 8.489 | 8.250 | 8.350 | 83,124 | -0.09(-1.07%) |
Feb 13, 2009 | 8.400 | 8.510 | 8.320 | 8.440 | 63,761 | +0.04(+0.48%) |
Feb 12, 2009 | 8.470 | 8.510 | 8.380 | 8.400 | 92,817 | -0.09(-1.06%) |
Feb 11, 2009 | 8.500 | 8.600 | 8.430 | 8.490 | 197,034 | +0.04(+0.47%) |
Feb 10, 2009 | 8.650 | 8.730 | 8.450 | 8.450 | 133,212 | -0.30(-3.43%) |
Feb 09, 2009 | 8.770 | 8.790 | 8.630 | 8.750 | 54,592 | -0.05(-0.57%) |
Feb 06, 2009 | 8.780 | 8.900 | 8.750 | 8.800 | 130,863 | +0.10(+1.15%) |
Feb 05, 2009 | 8.630 | 8.920 | 8.430 | 8.700 | 174,170 | +0.05(+0.58%) |
Feb 04, 2009 | 8.760 | 9.010 | 8.640 | 8.650 | 109,544 | -0.04(-0.52%) |
Feb 03, 2009 | 8.650 | 8.730 | 8.530 | 8.695 | 106,949 | +0.17(+1.93%) |
Feb 02, 2009 | 8.620 | 8.670 | 8.480 | 8.530 | 140,534 | -0.11(-1.30%) |
Jan 30, 2009 | 8.810 | 8.930 | 8.510 | 8.643 | 153,558 | -0.07(-0.77%) |
Jan 29, 2009 | 8.850 | 9.060 | 8.480 | 8.710 | 315,585 | -0.29(-3.22%) |
Jan 28, 2009 | 9.270 | 9.540 | 8.820 | 9.000 | 512,323 | -0.19(-2.07%) |
Jan 27, 2009 | 9.310 | 9.660 | 9.080 | 9.190 | 216,417 | -0.05(-0.54%) |
Jan 26, 2009 | 9.270 | 9.500 | 9.010 | 9.240 | 144,190 | +0.05(+0.54%) |
Jan 23, 2009 | 8.700 | 9.470 | 8.650 | 9.190 | 212,834 | +0.35(+3.96%) |
Jan 22, 2009 | 8.340 | 9.030 | 8.290 | 8.840 | 202,130 | +0.34(+4.00%) |
Jan 21, 2009 | 7.890 | 8.520 | 7.880 | 8.500 | 205,226 | +0.62(+7.87%) |
Jan 20, 2009 | 8.000 | 8.040 | 7.700 | 7.880 | 431,793 | -0.05(-0.63%) |
Jan 16, 2009 | 8.000 | 8.000 | 7.800 | 7.930 | 48,425 | -0.02(-0.25%) |
Jan 15, 2009 | 7.620 | 7.950 | 7.450 | 7.950 | 143,104 | +0.27(+3.52%) |
Jan 14, 2009 | 7.730 | 8.000 | 7.310 | 7.680 | 97,784 | -0.18(-2.29%) |
Jan 13, 2009 | 8.210 | 8.270 | 7.740 | 7.860 | 289,479 | -0.43(-5.19%) |
Jan 12, 2009 | 8.490 | 8.550 | 8.170 | 8.290 | 146,243 | -0.14(-1.66%) |
Jan 09, 2009 | 8.280 | 8.680 | 8.150 | 8.430 | 109,137 | +0.09(+1.08%) |
Jan 08, 2009 | 8.280 | 8.420 | 8.060 | 8.340 | 196,350 | +0.15(+1.83%) |
Jan 07, 2009 | 8.060 | 8.370 | 7.400 | 8.190 | 175,232 | -0.01(-0.12%) |
Jan 06, 2009 | 8.150 | 8.310 | 7.980 | 8.200 | 268,363 | +0.22(+2.76%) |
Jan 05, 2009 | 8.340 | 8.400 | 7.870 | 7.980 | 209,470 | -0.43(-5.11%) |
Jan 02, 2009 | 8.260 | 8.440 | 8.180 | 8.410 | 285,176 | +0.55(+7.00%) |
Dec 31, 2008 | 7.950 | 8.060 | 7.410 | 7.860 | 196,810 | -0.29(-3.56%) |
Dec 30, 2008 | 8.070 | 8.177 | 8.010 | 8.150 | 116,729 | +0.16(+2.00%) |
Dec 29, 2008 | 7.990 | 8.150 | 7.690 | 7.990 | 72,431 | -0.24(-2.92%) |
Dec 26, 2008 | 8.160 | 8.230 | 7.980 | 8.230 | 16,520 | +0.35(+4.44%) |
Dec 24, 2008 | 8.110 | 8.110 | 7.660 | 7.880 | 39,425 | -0.29(-3.55%) |
Dec 23, 2008 | 7.900 | 8.580 | 7.650 | 8.170 | 246,468 | +0.25(+3.16%) |
Dec 22, 2008 | 8.200 | 8.200 | 7.780 | 7.920 | 133,938 | -0.36(-4.35%) |
Dec 19, 2008 | 7.970 | 8.430 | 7.760 | 8.280 | 90,767 | +0.28(+3.50%) |
Dec 18, 2008 | 7.750 | 8.100 | 7.550 | 8.000 | 161,782 | -0.23(-2.79%) |
Dec 17, 2008 | 8.280 | 8.500 | 8.030 | 8.230 | 143,816 | -0.11(-1.32%) |
Dec 16, 2008 | 7.760 | 8.430 | 7.700 | 8.340 | 418,433 | +0.72(+9.45%) |
Dec 15, 2008 | 8.110 | 8.110 | 7.200 | 7.620 | 235,698 | -0.41(-5.11%) |
Dec 12, 2008 | 8.130 | 8.190 | 7.920 | 8.030 | 104,059 | -0.21(-2.55%) |
Dec 11, 2008 | 8.350 | 8.570 | 8.160 | 8.240 | 169,464 | -0.21(-2.49%) |
Dec 10, 2008 | 8.690 | 8.720 | 8.300 | 8.450 | 186,493 | -0.05(-0.59%) |
Dec 09, 2008 | 8.590 | 8.900 | 8.350 | 8.500 | 139,049 | -0.17(-1.96%) |
Dec 08, 2008 | 8.350 | 8.920 | 8.340 | 8.670 | 244,154 | +0.50(+6.12%) |
Dec 05, 2008 | 7.770 | 8.190 | 7.610 | 8.170 | 168,091 | +0.35(+4.48%) |
Dec 04, 2008 | 7.880 | 8.170 | 7.770 | 7.820 | 199,101 | +0.00(+0.00%) |
Dec 03, 2008 | 7.680 | 7.890 | 7.350 | 7.820 | 94,128 | +0.09(+1.16%) |
Dec 02, 2008 | 7.470 | 7.820 | 7.470 | 7.730 | 183,530 | +0.39(+5.31%) |
Dec 01, 2008 | 7.260 | 7.570 | 7.100 | 7.340 | 231,358 | -0.10(-1.34%) |
Nov 28, 2008 | 7.130 | 7.480 | 7.130 | 7.440 | 51,589 | +0.24(+3.33%) |
Nov 26, 2008 | 7.040 | 7.340 | 6.940 | 7.200 | 111,378 | +0.07(+0.98%) |
Nov 25, 2008 | 7.260 | 7.430 | 7.050 | 7.130 | 130,446 | -0.02(-0.28%) |
Nov 24, 2008 | 6.600 | 7.370 | 6.560 | 7.150 | 255,146 | +0.68(+10.51%) |
Nov 21, 2008 | 6.750 | 6.750 | 6.020 | 6.470 | 176,672 | -0.26(-3.86%) |
Nov 20, 2008 | 6.820 | 6.940 | 6.630 | 6.730 | 272,672 | -0.15(-2.18%) |
Nov 19, 2008 | 6.960 | 7.120 | 6.860 | 6.880 | 179,957 | +0.04(+0.58%) |
Nov 18, 2008 | 6.970 | 7.060 | 6.610 | 6.840 | 190,944 | +0.03(+0.44%) |
Nov 17, 2008 | 6.550 | 7.070 | 6.550 | 6.810 | 138,863 | +0.39(+6.07%) |
Nov 14, 2008 | 6.650 | 6.700 | 6.400 | 6.420 | 79,682 | -0.24(-3.60%) |
Nov 13, 2008 | 6.540 | 6.690 | 6.110 | 6.660 | 540,947 | +0.10(+1.52%) |
Nov 12, 2008 | 6.990 | 7.030 | 6.560 | 6.560 | 197,276 | -0.40(-5.75%) |
Nov 11, 2008 | 7.110 | 7.110 | 6.780 | 6.960 | 189,701 | -0.20(-2.79%) |
Nov 10, 2008 | 7.560 | 7.640 | 7.030 | 7.160 | 153,047 | -0.21(-2.90%) |
Nov 07, 2008 | 7.210 | 7.420 | 7.210 | 7.374 | 88,636 | +0.10(+1.43%) |
Nov 06, 2008 | 7.450 | 7.530 | 7.230 | 7.270 | 150,689 | -0.28(-3.71%) |
Nov 05, 2008 | 7.790 | 7.870 | 7.550 | 7.550 | 77,547 | -0.29(-3.70%) |
Nov 04, 2008 | 7.920 | 8.140 | 7.840 | 7.840 | 142,164 | +0.09(+1.16%) |