Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.46 | 11.46 | 10.95 | 11.04 | 2,472,526 | -0.51(-4.42%) |
Oct 29, 2009 | 11.58 | 11.70 | 11.39 | 11.55 | 2,805,635 | +0.50(+4.53%) |
Oct 28, 2009 | 11.34 | 11.41 | 11.03 | 11.05 | 3,765,850 | -0.66(-5.63%) |
Oct 27, 2009 | 12.01 | 12.01 | 11.64 | 11.71 | 1,991,529 | -0.35(-2.92%) |
Oct 26, 2009 | 12.59 | 12.59 | 11.98 | 12.06 | 2,195,313 | -0.07(-0.61%) |
Oct 23, 2009 | 12.16 | 12.17 | 12.06 | 12.13 | 2,771,826 | -0.37(-2.97%) |
Oct 22, 2009 | 12.48 | 12.58 | 12.26 | 12.50 | 2,013,935 | -0.23(-1.82%) |
Oct 21, 2009 | 12.88 | 12.97 | 12.71 | 12.74 | 1,717,578 | -0.22(-1.72%) |
Oct 20, 2009 | 13.08 | 13.09 | 12.92 | 12.96 | 4,140,232 | -0.29(-2.17%) |
Oct 19, 2009 | 12.63 | 13.30 | 12.63 | 13.25 | 8,351,644 | +0.68(+5.39%) |
Oct 16, 2009 | 12.47 | 12.62 | 12.24 | 12.57 | 4,982,631 | +0.10(+0.82%) |
Oct 15, 2009 | 13.25 | 13.25 | 12.24 | 12.47 | 6,918,344 | -1.12(-8.26%) |
Oct 14, 2009 | 13.23 | 13.60 | 13.16 | 13.59 | 2,720,882 | +0.55(+4.20%) |
Oct 13, 2009 | 13.33 | 13.39 | 12.99 | 13.04 | 4,405,918 | -0.43(-3.17%) |
Oct 12, 2009 | 13.48 | 13.53 | 13.35 | 13.47 | 2,262,063 | -0.04(-0.28%) |
Oct 09, 2009 | 13.38 | 13.54 | 13.31 | 13.51 | 1,316,751 | +0.15(+1.11%) |
Oct 08, 2009 | 13.22 | 13.47 | 13.17 | 13.36 | 2,247,387 | +0.25(+1.91%) |
Oct 07, 2009 | 13.11 | 13.31 | 13.04 | 13.11 | 1,490,811 | +0.10(+0.79%) |
Oct 06, 2009 | 12.99 | 13.17 | 12.86 | 13.01 | 3,364,594 | +0.02(+0.14%) |
Oct 05, 2009 | 12.69 | 13.08 | 12.69 | 12.99 | 3,456,095 | +0.29(+2.26%) |
Oct 02, 2009 | 12.78 | 12.81 | 12.56 | 12.70 | 2,549,700 | -0.04(-0.29%) |
Oct 01, 2009 | 13.26 | 13.28 | 12.68 | 12.74 | 2,958,828 | -0.56(-4.19%) |
Sep 30, 2009 | 13.42 | 13.47 | 13.19 | 13.29 | 1,800,474 | +0.00(+0.00%) |
Sep 29, 2009 | 13.42 | 13.49 | 13.22 | 13.29 | 1,117,521 | +0.23(+1.78%) |
Sep 28, 2009 | 13.00 | 13.16 | 12.92 | 13.06 | 1,481,413 | +0.02(+0.14%) |
Sep 25, 2009 | 13.07 | 13.36 | 13.02 | 13.04 | 2,192,986 | -0.13(-0.99%) |
Sep 24, 2009 | 13.54 | 13.61 | 13.06 | 13.17 | 2,158,305 | -0.19(-1.46%) |
Sep 23, 2009 | 13.36 | 13.55 | 13.25 | 13.37 | 1,818,872 | +0.25(+1.91%) |
Sep 22, 2009 | 13.15 | 13.38 | 13.07 | 13.12 | 833,756 | -0.01(-0.07%) |
Sep 21, 2009 | 13.15 | 13.18 | 13.01 | 13.13 | 1,339,036 | -0.03(-0.21%) |
Sep 18, 2009 | 13.27 | 13.38 | 13.13 | 13.15 | 1,967,799 | -0.20(-1.53%) |
Sep 17, 2009 | 13.22 | 13.77 | 13.14 | 13.36 | 1,952,603 | +0.09(+0.70%) |
Sep 16, 2009 | 13.35 | 13.42 | 13.21 | 13.26 | 1,446,614 | -0.08(-0.63%) |
Sep 15, 2009 | 13.26 | 13.42 | 13.15 | 13.35 | 2,186,147 | +0.27(+2.06%) |
Sep 14, 2009 | 13.25 | 13.26 | 12.94 | 13.08 | 3,951,175 | -0.43(-3.16%) |
Sep 11, 2009 | 13.82 | 13.87 | 13.39 | 13.51 | 2,774,143 | -0.62(-4.40%) |
Sep 10, 2009 | 13.98 | 14.13 | 13.78 | 14.13 | 1,365,632 | +0.13(+0.93%) |
Sep 09, 2009 | 13.97 | 14.09 | 13.90 | 14.00 | 2,097,921 | -0.14(-0.98%) |
Sep 08, 2009 | 14.38 | 14.38 | 13.94 | 14.14 | 2,669,813 | -0.49(-3.36%) |
Sep 04, 2009 | 14.64 | 14.70 | 14.31 | 14.63 | 1,682,770 | +0.33(+2.34%) |
Sep 03, 2009 | 14.27 | 14.56 | 14.11 | 14.29 | 2,881,277 | -0.03(-0.19%) |
Sep 02, 2009 | 14.56 | 14.56 | 14.06 | 14.32 | 6,322,578 | +1.12(+8.50%) |
Sep 01, 2009 | 13.64 | 13.75 | 13.07 | 13.20 | 4,232,903 | -0.23(-1.73%) |
Aug 31, 2009 | 13.66 | 13.66 | 13.36 | 13.43 | 1,894,289 | -0.22(-1.63%) |
Aug 28, 2009 | 13.83 | 13.92 | 13.52 | 13.65 | 777,728 | -0.05(-0.34%) |
Aug 27, 2009 | 13.84 | 13.84 | 13.39 | 13.70 | 2,004,800 | -0.32(-2.25%) |
Aug 26, 2009 | 13.68 | 14.10 | 13.68 | 14.02 | 4,207,550 | +0.58(+4.35%) |
Aug 25, 2009 | 13.28 | 13.47 | 13.25 | 13.43 | 2,992,877 | +0.43(+3.28%) |
Aug 24, 2009 | 13.27 | 13.27 | 12.89 | 13.01 | 2,297,610 | -0.29(-2.16%) |
Aug 21, 2009 | 13.53 | 13.56 | 13.19 | 13.29 | 2,604,105 | -0.46(-3.37%) |
Aug 20, 2009 | 13.60 | 13.83 | 13.43 | 13.76 | 2,367,180 | +0.21(+1.57%) |
Aug 19, 2009 | 13.43 | 13.59 | 13.37 | 13.54 | 1,208,100 | -0.02(-0.14%) |
Aug 18, 2009 | 13.63 | 13.78 | 13.50 | 13.56 | 1,141,305 | +0.14(+1.04%) |
Aug 17, 2009 | 13.43 | 13.52 | 13.32 | 13.42 | 1,510,364 | -0.43(-3.08%) |
Aug 14, 2009 | 13.78 | 13.88 | 13.64 | 13.85 | 2,553,335 | +0.02(+0.13%) |
Aug 13, 2009 | 13.53 | 13.87 | 13.44 | 13.83 | 3,038,188 | +0.77(+5.89%) |
Aug 12, 2009 | 12.95 | 13.17 | 12.88 | 13.06 | 1,504,560 | +0.32(+2.47%) |
Aug 11, 2009 | 12.77 | 12.95 | 12.58 | 12.75 | 1,938,898 | +0.14(+1.10%) |
Aug 10, 2009 | 12.90 | 12.93 | 12.49 | 12.61 | 1,233,240 | -0.56(-4.23%) |
Aug 07, 2009 | 13.08 | 13.26 | 13.00 | 13.16 | 703,271 | +0.18(+1.36%) |
Aug 06, 2009 | 13.01 | 13.23 | 12.80 | 12.99 | 1,652,123 | +0.16(+1.23%) |
Aug 05, 2009 | 13.08 | 13.14 | 12.58 | 12.83 | 2,313,157 | -0.49(-3.69%) |
Aug 04, 2009 | 13.54 | 13.54 | 13.25 | 13.32 | 1,685,469 | -0.38(-2.78%) |
Aug 03, 2009 | 13.74 | 13.85 | 13.56 | 13.70 | 1,225,684 | +0.30(+2.21%) |
Jul 31, 2009 | 13.26 | 13.54 | 13.22 | 13.40 | 920,165 | -0.08(-0.62%) |
Jul 30, 2009 | 13.20 | 13.62 | 13.20 | 13.49 | 1,177,529 | +0.39(+2.97%) |
Jul 29, 2009 | 13.30 | 13.39 | 13.01 | 13.10 | 1,473,272 | -0.35(-2.62%) |
Jul 28, 2009 | 13.54 | 13.87 | 13.38 | 13.45 | 1,652,646 | -0.21(-1.56%) |
Jul 27, 2009 | 13.89 | 14.02 | 13.64 | 13.66 | 1,251,627 | -0.01(-0.07%) |
Jul 24, 2009 | 13.50 | 13.79 | 13.26 | 13.67 | 917 | -0.49(-3.47%) |
Jul 23, 2009 | 13.34 | 14.18 | 13.13 | 14.16 | 1,136,562 | +0.44(+3.18%) |
Jul 22, 2009 | 13.81 | 13.87 | 13.65 | 13.73 | 1,072,715 | -0.09(-0.67%) |
Jul 21, 2009 | 14.01 | 14.12 | 13.54 | 13.82 | 1,056,811 | -0.30(-2.10%) |
Jul 20, 2009 | 13.78 | 14.18 | 13.59 | 14.12 | 1,516,069 | +0.81(+6.06%) |
Jul 17, 2009 | 13.37 | 13.39 | 13.12 | 13.31 | 1,275,532 | -0.12(-0.90%) |
Jul 16, 2009 | 13.02 | 13.49 | 12.99 | 13.43 | 3,033,759 | +0.45(+3.43%) |
Jul 15, 2009 | 12.65 | 13.06 | 12.65 | 12.99 | 1,707,082 | +0.65(+5.26%) |
Jul 14, 2009 | 12.13 | 12.38 | 12.11 | 12.34 | 857,907 | +0.20(+1.68%) |
Jul 13, 2009 | 11.84 | 12.14 | 11.83 | 12.13 | 1,633,782 | -0.02(-0.15%) |
Jul 10, 2009 | 12.22 | 12.40 | 12.00 | 12.15 | 1,258,535 | -0.38(-3.04%) |
Jul 09, 2009 | 12.49 | 12.62 | 12.31 | 12.53 | 849,640 | +0.17(+1.35%) |
Jul 08, 2009 | 12.41 | 12.79 | 12.15 | 12.37 | 1,753,549 | -0.02(-0.15%) |
Jul 07, 2009 | 12.74 | 12.75 | 12.32 | 12.38 | 1,891,701 | -0.04(-0.30%) |
Jul 06, 2009 | 12.12 | 12.44 | 12.12 | 12.42 | 2,341,383 | +0.91(+7.90%) |
Jul 02, 2009 | 11.61 | 11.70 | 11.48 | 11.51 | 528,695 | -0.23(-1.97%) |
Jul 01, 2009 | 11.81 | 11.89 | 11.63 | 11.74 | 720,369 | +0.16(+1.36%) |
Jun 30, 2009 | 11.61 | 11.71 | 11.34 | 11.59 | 924,675 | -0.19(-1.65%) |
Jun 29, 2009 | 11.71 | 11.83 | 11.71 | 11.78 | 632,343 | +0.21(+1.84%) |
Jun 26, 2009 | 11.72 | 11.72 | 11.44 | 11.57 | 544,831 | -0.20(-1.73%) |
Jun 25, 2009 | 11.63 | 11.85 | 11.60 | 11.77 | 1,364,836 | -0.03(-0.24%) |
Jun 24, 2009 | 11.62 | 11.98 | 11.62 | 11.80 | 1,759,178 | +0.43(+3.75%) |
Jun 23, 2009 | 11.10 | 11.43 | 11.10 | 11.37 | 2,028,881 | +0.35(+3.20%) |
Jun 22, 2009 | 11.15 | 11.21 | 11.01 | 11.02 | 1,189,745 | -0.10(-0.92%) |
Jun 19, 2009 | 11.14 | 11.23 | 10.95 | 11.12 | 1,072,385 | -0.01(-0.08%) |
Jun 18, 2009 | 11.34 | 11.35 | 10.98 | 11.13 | 1,155,578 | -0.21(-1.88%) |
Jun 17, 2009 | 11.14 | 11.54 | 11.14 | 11.34 | 2,036,626 | +0.20(+1.83%) |
Jun 16, 2009 | 11.32 | 11.37 | 11.09 | 11.14 | 1,553,685 | +0.20(+1.87%) |
Jun 15, 2009 | 11.07 | 11.20 | 10.77 | 10.94 | 1,379,947 | -0.48(-4.22%) |
Jun 12, 2009 | 11.59 | 11.59 | 11.22 | 11.42 | 1,004,762 | -0.43(-3.60%) |
Jun 11, 2009 | 11.67 | 11.98 | 11.62 | 11.85 | 1,030,591 | +0.23(+2.00%) |
Jun 10, 2009 | 11.85 | 11.89 | 11.46 | 11.61 | 1,017,104 | +0.08(+0.72%) |
Jun 09, 2009 | 11.63 | 11.63 | 11.44 | 11.53 | 1,326,128 | +0.01(+0.08%) |
Jun 08, 2009 | 11.50 | 11.58 | 11.42 | 11.52 | 1,750,333 | -0.01(-0.08%) |
Jun 05, 2009 | 11.45 | 11.72 | 11.45 | 11.53 | 2,095,823 | +0.32(+2.90%) |
Jun 04, 2009 | 11.09 | 11.26 | 10.87 | 11.21 | 1,836,250 | +0.58(+5.50%) |
Jun 03, 2009 | 10.68 | 10.76 | 10.49 | 10.62 | 1,432,050 | -0.09(-0.87%) |
Jun 02, 2009 | 10.80 | 10.88 | 10.65 | 10.71 | 1,013,193 | -0.28(-2.53%) |
Jun 01, 2009 | 10.97 | 11.04 | 10.76 | 10.99 | 1,155,034 | +0.06(+0.59%) |
May 29, 2009 | 10.82 | 10.96 | 10.76 | 10.93 | 905,709 | +0.19(+1.82%) |
May 28, 2009 | 10.47 | 10.83 | 10.47 | 10.73 | 1,107,078 | +0.39(+3.77%) |
May 27, 2009 | 10.49 | 10.62 | 10.31 | 10.34 | 1,208,495 | -0.18(-1.68%) |
May 26, 2009 | 10.35 | 10.57 | 10.20 | 10.52 | 1,764,433 | -0.11(-1.05%) |
May 22, 2009 | 10.57 | 10.79 | 10.57 | 10.63 | 1,216,022 | -0.17(-1.55%) |
May 21, 2009 | 11.03 | 11.03 | 10.67 | 10.80 | 1,795,307 | -0.65(-5.67%) |
May 20, 2009 | 11.32 | 11.76 | 11.32 | 11.45 | 3,374,960 | +0.45(+4.13%) |
May 19, 2009 | 11.15 | 11.27 | 10.87 | 10.99 | 2,087,741 | -0.06(-0.59%) |
May 18, 2009 | 10.79 | 11.08 | 10.73 | 11.06 | 1,845,054 | +0.13(+1.19%) |
May 15, 2009 | 10.93 | 11.09 | 10.83 | 10.93 | 2,164,286 | -0.12(-1.09%) |
May 14, 2009 | 10.90 | 11.16 | 10.70 | 11.05 | 2,196,173 | -0.06(-0.58%) |
May 13, 2009 | 11.41 | 11.61 | 11.02 | 11.11 | 1,671,252 | -0.48(-4.16%) |
May 12, 2009 | 11.92 | 11.92 | 11.45 | 11.60 | 1,136,531 | -0.25(-2.11%) |
May 11, 2009 | 11.71 | 12.01 | 11.55 | 11.85 | 1,584,660 | -0.07(-0.55%) |
May 08, 2009 | 11.69 | 11.97 | 11.60 | 11.91 | 1,598,660 | +0.97(+8.91%) |
May 07, 2009 | 11.64 | 11.64 | 10.93 | 10.94 | 2,081,875 | -0.84(-7.17%) |
May 06, 2009 | 11.56 | 11.85 | 11.54 | 11.78 | 1,636,329 | +0.03(+0.24%) |
May 05, 2009 | 11.77 | 11.86 | 11.55 | 11.75 | 1,085,663 | -0.07(-0.63%) |
May 04, 2009 | 11.63 | 11.95 | 11.29 | 11.83 | 1,326,703 | +0.41(+3.57%) |
May 01, 2009 | 11.56 | 11.68 | 11.31 | 11.42 | 868,291 | +0.02(+0.16%) |
Apr 30, 2009 | 11.37 | 11.46 | 11.27 | 11.40 | 1,544,453 | +0.10(+0.90%) |
Apr 29, 2009 | 11.03 | 11.44 | 10.99 | 11.30 | 1,528,984 | +0.58(+5.45%) |
Apr 28, 2009 | 10.67 | 10.76 | 10.51 | 10.71 | 2,199,066 | -0.50(-4.47%) |
Apr 27, 2009 | 11.39 | 11.48 | 11.14 | 11.21 | 1,241,489 | -0.48(-4.12%) |
Apr 24, 2009 | 11.71 | 11.85 | 11.48 | 11.70 | 2,727,905 | -0.32(-2.63%) |
Apr 23, 2009 | 12.00 | 12.11 | 11.78 | 12.01 | 1,301,345 | +0.30(+2.53%) |
Apr 22, 2009 | 11.42 | 11.97 | 11.37 | 11.72 | 2,023,914 | +0.45(+4.04%) |
Apr 21, 2009 | 10.88 | 11.34 | 10.88 | 11.26 | 1,509,097 | +0.56(+5.20%) |
Apr 20, 2009 | 11.00 | 11.04 | 10.70 | 10.70 | 1,951,229 | -0.42(-3.75%) |
Apr 17, 2009 | 11.24 | 11.24 | 10.99 | 11.12 | 1,662,878 | -0.19(-1.72%) |
Apr 16, 2009 | 10.95 | 11.39 | 10.78 | 11.32 | 1,785,234 | +0.53(+4.90%) |
Apr 15, 2009 | 11.04 | 11.04 | 10.57 | 10.79 | 1,818,066 | -0.33(-3.00%) |
Apr 14, 2009 | 11.16 | 11.29 | 10.97 | 11.12 | 1,333,513 | -0.33(-2.91%) |
Apr 13, 2009 | 11.07 | 11.48 | 11.07 | 11.46 | 1,404,163 | +0.18(+1.56%) |
Apr 09, 2009 | 11.04 | 11.28 | 11.04 | 11.28 | 1,235,651 | +0.61(+5.74%) |
Apr 08, 2009 | 10.43 | 10.70 | 10.39 | 10.67 | 1,771,608 | -0.05(-0.43%) |
Apr 07, 2009 | 10.83 | 10.96 | 10.64 | 10.71 | 1,217,058 | -0.28(-2.53%) |
Apr 06, 2009 | 10.92 | 11.06 | 10.69 | 10.99 | 1,557,751 | +0.12(+1.11%) |
Apr 03, 2009 | 10.63 | 10.92 | 10.42 | 10.87 | 2,154,633 | +0.13(+1.21%) |
Apr 02, 2009 | 10.52 | 10.77 | 10.35 | 10.74 | 1,822,441 | +0.84(+8.53%) |
Apr 01, 2009 | 9.554 | 9.907 | 9.480 | 9.898 | 1,894,247 | +0.42(+4.40%) |
Mar 31, 2009 | 9.629 | 9.740 | 9.369 | 9.480 | 1,405,996 | +0.48(+5.36%) |
Mar 30, 2009 | 8.840 | 9.341 | 8.840 | 8.998 | 1,187,730 | -1.32(-12.77%) |
Mar 26, 2009 | 9.972 | 10.33 | 9.833 | 10.32 | 1,880,156 | +0.68(+7.03%) |
Mar 25, 2009 | 9.527 | 9.758 | 9.387 | 9.638 | 2,076,065 | +0.30(+3.18%) |
Mar 24, 2009 | 9.397 | 9.434 | 9.193 | 9.341 | 1,765,314 | -0.21(-2.23%) |
Mar 23, 2009 | 9.193 | 9.666 | 9.183 | 9.554 | 2,075,303 | +0.85(+9.81%) |
Mar 20, 2009 | 8.859 | 8.951 | 8.515 | 8.701 | 1,320,105 | +0.05(+0.54%) |
Mar 19, 2009 | 9.211 | 9.285 | 8.590 | 8.655 | 3,223,743 | -0.63(-6.79%) |
Mar 18, 2009 | 8.924 | 9.360 | 8.710 | 9.285 | 3,105,226 | +0.26(+2.88%) |
Mar 17, 2009 | 9.044 | 9.044 | 8.599 | 9.026 | 1,552,461 | +0.40(+4.62%) |
Mar 16, 2009 | 8.720 | 8.896 | 8.562 | 8.627 | 1,503,446 | +0.16(+1.86%) |
Mar 13, 2009 | 8.349 | 8.571 | 8.265 | 8.469 | 0 | +0.25(+3.05%) |
Mar 12, 2009 | 8.154 | 8.256 | 7.931 | 8.219 | 3,148,420 | +0.03(+0.34%) |
Mar 11, 2009 | 8.339 | 8.349 | 7.977 | 8.191 | 7,185,001 | -0.50(-5.76%) |
Mar 10, 2009 | 8.376 | 8.738 | 8.228 | 8.692 | 1,354,298 | +0.55(+6.72%) |
Mar 09, 2009 | 8.024 | 8.534 | 8.024 | 8.144 | 914,169 | -0.08(-1.01%) |
Mar 06, 2009 | 8.070 | 8.404 | 7.885 | 8.228 | 0 | +0.58(+7.65%) |
Mar 05, 2009 | 6.892 | 7.931 | 6.892 | 7.644 | 1,139,084 | -0.55(-6.68%) |
Mar 04, 2009 | 8.107 | 8.367 | 8.052 | 8.191 | 1,389,273 | +0.97(+13.50%) |
Mar 02, 2009 | 7.300 | 7.402 | 7.143 | 7.217 | 2,183,406 | -0.51(-6.60%) |
Feb 27, 2009 | 7.727 | 7.959 | 7.477 | 7.727 | 0 | -0.03(-0.36%) |
Feb 26, 2009 | 7.838 | 8.024 | 7.736 | 7.755 | 1,991,598 | -0.39(-4.78%) |
Feb 25, 2009 | 8.302 | 8.302 | 8.015 | 8.144 | 1,954,639 | -0.26(-3.09%) |
Feb 24, 2009 | 8.144 | 8.432 | 8.052 | 8.404 | 794,835 | +0.44(+5.47%) |
Feb 23, 2009 | 8.107 | 8.395 | 7.968 | 7.968 | 1,589,082 | +0.11(+1.42%) |
Feb 20, 2009 | 7.393 | 7.903 | 7.393 | 7.857 | 1,016,687 | -0.34(-4.19%) |
Feb 19, 2009 | 8.562 | 8.645 | 8.135 | 8.200 | 2,095,441 | -0.10(-1.23%) |
Feb 18, 2009 | 8.256 | 8.432 | 8.158 | 8.302 | 1,102,676 | +0.23(+2.87%) |
Feb 17, 2009 | 8.349 | 8.349 | 8.015 | 8.070 | 1,816,266 | -0.99(-10.95%) |
Feb 13, 2009 | 9.239 | 9.239 | 8.951 | 9.063 | 748,050 | +0.02(+0.21%) |
Feb 12, 2009 | 8.784 | 9.100 | 8.534 | 9.044 | 1,753,189 | -0.20(-2.21%) |
Feb 11, 2009 | 9.202 | 9.313 | 9.072 | 9.248 | 827,774 | +0.44(+4.95%) |
Feb 10, 2009 | 9.072 | 9.258 | 8.701 | 8.812 | 1,976,166 | -0.60(-6.40%) |
Feb 09, 2009 | 9.675 | 9.694 | 9.276 | 9.415 | 1,724,935 | -0.50(-5.05%) |
Feb 06, 2009 | 9.851 | 10.01 | 9.786 | 9.916 | 1,280,946 | +0.32(+3.29%) |
Feb 05, 2009 | 9.582 | 9.842 | 9.323 | 9.601 | 2,148,786 | -0.20(-2.08%) |
Feb 04, 2009 | 9.814 | 10.06 | 9.610 | 9.805 | 2,125,220 | +0.51(+5.49%) |
Feb 03, 2009 | 9.211 | 9.323 | 9.035 | 9.295 | 688,184 | +0.27(+2.98%) |
Feb 02, 2009 | 8.868 | 9.137 | 8.868 | 9.026 | 720,112 | +0.19(+2.21%) |
Jan 30, 2009 | 9.007 | 9.063 | 8.757 | 8.831 | 0 | -0.05(-0.52%) |
Jan 29, 2009 | 9.137 | 9.137 | 8.868 | 8.877 | 498,626 | -0.52(-5.53%) |
Jan 28, 2009 | 9.128 | 9.452 | 8.998 | 9.397 | 930,494 | +0.83(+9.75%) |
Jan 27, 2009 | 8.460 | 8.664 | 8.451 | 8.562 | 1,355,106 | +0.22(+2.67%) |
Jan 26, 2009 | 8.386 | 8.692 | 8.200 | 8.339 | 412,463 | +0.00(+0.00%) |
Jan 23, 2009 | 8.061 | 8.386 | 8.024 | 8.339 | 679,103 | +0.14(+1.70%) |
Jan 22, 2009 | 8.339 | 8.339 | 8.042 | 8.200 | 619,469 | -0.47(-5.45%) |
Jan 21, 2009 | 8.497 | 8.701 | 8.246 | 8.673 | 952,375 | +0.43(+5.17%) |
Jan 20, 2009 | 8.423 | 8.608 | 8.219 | 8.246 | 1,016,468 | -0.10(-1.22%) |
Jan 16, 2009 | 8.349 | 8.627 | 8.163 | 8.349 | 1,781,719 | +0.53(+6.76%) |
Jan 15, 2009 | 7.829 | 7.950 | 7.606 | 7.820 | 1,817,572 | -0.60(-7.16%) |
Jan 14, 2009 | 8.636 | 8.645 | 8.172 | 8.423 | 964,777 | +0.01(+0.11%) |
Jan 13, 2009 | 8.209 | 8.534 | 8.126 | 8.413 | 627,754 | +0.40(+4.98%) |
Jan 12, 2009 | 8.172 | 8.265 | 7.977 | 8.015 | 1,157,280 | -0.32(-3.79%) |
Jan 09, 2009 | 8.386 | 8.497 | 8.135 | 8.330 | 1,489,106 | -0.37(-4.26%) |
Jan 08, 2009 | 8.701 | 8.784 | 8.423 | 8.701 | 684,897 | -0.20(-2.29%) |
Jan 07, 2009 | 8.905 | 9.156 | 8.775 | 8.905 | 860,056 | -0.29(-3.13%) |
Jan 06, 2009 | 9.035 | 9.232 | 8.914 | 9.193 | 1,211,718 | +0.41(+4.65%) |
Jan 05, 2009 | 8.673 | 8.933 | 8.469 | 8.784 | 724,586 | +0.11(+1.28%) |
Jan 02, 2009 | 8.070 | 8.766 | 8.070 | 8.673 | 0 | +0.99(+12.92%) |
Jan 01, 2009 | 7.820 | 8.052 | 7.606 | 7.681 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.820 | 8.052 | 7.606 | 7.681 | 348,778 | +0.06(+0.73%) |
Dec 30, 2008 | 7.681 | 7.690 | 7.449 | 7.625 | 503,074 | -0.12(-1.56%) |
Dec 29, 2008 | 7.764 | 7.829 | 7.653 | 7.746 | 281,620 | +0.00(+0.00%) |
Dec 26, 2008 | 7.746 | 7.764 | 7.356 | 7.746 | 150,564 | -0.04(-0.48%) |
Dec 24, 2008 | 7.857 | 7.857 | 7.671 | 7.783 | 80,363 | +0.00(+0.00%) |
Dec 23, 2008 | 7.875 | 7.922 | 7.671 | 7.783 | 418,694 | -0.40(-4.88%) |
Dec 22, 2008 | 8.349 | 8.423 | 7.913 | 8.182 | 477,105 | -0.13(-1.56%) |
Dec 19, 2008 | 8.413 | 8.543 | 8.274 | 8.311 | 431,506 | -0.06(-0.67%) |
Dec 18, 2008 | 8.553 | 8.627 | 8.228 | 8.367 | 954,848 | -0.09(-1.10%) |
Dec 17, 2008 | 8.460 | 8.599 | 8.395 | 8.460 | 709,860 | -0.44(-4.90%) |
Dec 16, 2008 | 8.506 | 8.933 | 8.358 | 8.896 | 820,911 | +0.69(+8.36%) |
Dec 15, 2008 | 8.423 | 8.543 | 8.089 | 8.209 | 342,291 | +0.07(+0.91%) |
Dec 12, 2008 | 7.523 | 8.228 | 7.523 | 8.135 | 645,797 | -0.04(-0.45%) |
Dec 11, 2008 | 8.117 | 8.451 | 8.061 | 8.172 | 941,571 | +0.19(+2.32%) |
Dec 10, 2008 | 7.662 | 8.052 | 7.662 | 7.987 | 779,490 | +0.34(+4.49%) |
Dec 09, 2008 | 7.708 | 7.950 | 7.412 | 7.644 | 870,379 | -0.02(-0.24%) |
Dec 08, 2008 | 7.208 | 7.746 | 7.208 | 7.662 | 857,465 | +0.83(+12.23%) |
Dec 05, 2008 | 6.456 | 6.901 | 6.363 | 6.827 | 717,176 | +0.34(+5.29%) |
Dec 04, 2008 | 6.558 | 6.707 | 6.336 | 6.484 | 499,425 | -0.38(-5.54%) |
Dec 03, 2008 | 6.567 | 6.883 | 6.354 | 6.864 | 839,983 | +0.16(+2.35%) |
Dec 02, 2008 | 6.521 | 6.818 | 6.484 | 6.707 | 581,701 | +0.45(+7.27%) |
Dec 01, 2008 | 7.059 | 7.059 | 6.159 | 6.252 | 875,652 | -0.29(-4.40%) |
Nov 28, 2008 | 6.317 | 6.567 | 6.298 | 6.540 | 215,031 | +0.35(+5.70%) |
Nov 26, 2008 | 5.844 | 6.206 | 5.816 | 6.187 | 579,841 | +0.43(+7.41%) |
Nov 25, 2008 | 5.918 | 5.946 | 5.575 | 5.760 | 603,404 | -0.31(-5.05%) |
Nov 24, 2008 | 5.621 | 6.187 | 5.547 | 6.067 | 1,430,864 | -0.19(-3.11%) |
Nov 21, 2008 | 6.187 | 6.391 | 5.835 | 6.261 | 2,019,676 | +1.05(+20.11%) |
Nov 20, 2008 | 5.603 | 5.723 | 5.111 | 5.213 | 1,178,270 | -0.57(-9.79%) |
Nov 19, 2008 | 6.187 | 6.243 | 5.686 | 5.779 | 789,075 | -0.55(-8.65%) |
Nov 18, 2008 | 6.512 | 6.530 | 6.048 | 6.326 | 1,004,790 | -0.11(-1.73%) |
Nov 17, 2008 | 6.493 | 6.660 | 6.391 | 6.438 | 944,944 | -0.23(-3.48%) |
Nov 14, 2008 | 7.003 | 7.152 | 6.549 | 6.670 | 1,430,891 | -0.62(-8.52%) |
Nov 13, 2008 | 6.679 | 7.644 | 6.289 | 7.291 | 1,519,041 | +0.38(+5.50%) |
Nov 12, 2008 | 7.486 | 7.486 | 6.874 | 6.911 | 869,857 | -0.45(-6.17%) |
Nov 11, 2008 | 7.597 | 7.616 | 7.235 | 7.365 | 860,053 | -0.58(-7.24%) |
Nov 10, 2008 | 8.386 | 8.395 | 7.773 | 7.940 | 865,024 | -0.25(-3.06%) |
Nov 07, 2008 | 7.885 | 9.202 | 7.801 | 8.191 | 1,374,345 | +1.34(+19.49%) |
Nov 06, 2008 | 7.644 | 7.644 | 6.809 | 6.855 | 1,209,978 | -1.25(-15.45%) |
Nov 05, 2008 | 8.757 | 8.757 | 8.070 | 8.107 | 698,570 | -0.61(-7.02%) |
Nov 04, 2008 | 8.386 | 8.775 | 8.386 | 8.720 | 929,934 | +0.74(+9.30%) |