Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.674 | 6.762 | 6.454 | 6.476 | 2,272,067 | -0.29(-4.33%) |
Oct 29, 2009 | 6.791 | 6.791 | 6.644 | 6.769 | 1,184,493 | +0.04(+0.65%) |
Oct 28, 2009 | 6.813 | 6.857 | 6.589 | 6.725 | 1,301,475 | -0.09(-1.29%) |
Oct 27, 2009 | 6.762 | 6.953 | 6.703 | 6.813 | 1,618,133 | +0.11(+1.64%) |
Oct 26, 2009 | 6.667 | 6.821 | 6.527 | 6.703 | 1,396,190 | +0.04(+0.66%) |
Oct 23, 2009 | 6.755 | 7.063 | 6.659 | 6.659 | 1,976,280 | -0.36(-5.12%) |
Oct 22, 2009 | 6.689 | 7.041 | 6.637 | 7.019 | 1,191,450 | +0.33(+4.93%) |
Oct 21, 2009 | 7.004 | 7.136 | 6.652 | 6.689 | 1,787,447 | -0.37(-5.30%) |
Oct 20, 2009 | 7.011 | 7.253 | 7.004 | 7.063 | 1,461,780 | -0.20(-2.73%) |
Oct 19, 2009 | 7.334 | 7.334 | 7.048 | 7.261 | 1,873,606 | -0.08(-1.10%) |
Oct 16, 2009 | 7.319 | 7.400 | 7.239 | 7.341 | 2,131,224 | -0.03(-0.40%) |
Oct 15, 2009 | 7.224 | 7.451 | 7.202 | 7.371 | 2,689,569 | -0.01(-0.10%) |
Oct 14, 2009 | 7.378 | 7.517 | 7.143 | 7.378 | 13,010,037 | +0.38(+5.45%) |
Oct 13, 2009 | 6.520 | 7.077 | 6.424 | 6.997 | 4,277,207 | +0.34(+5.18%) |
Oct 12, 2009 | 6.703 | 6.843 | 6.637 | 6.652 | 831,127 | -0.08(-1.20%) |
Oct 09, 2009 | 6.600 | 6.755 | 6.344 | 6.732 | 3,092,796 | +0.32(+5.03%) |
Oct 08, 2009 | 6.014 | 6.454 | 5.992 | 6.410 | 2,444,170 | +0.45(+7.50%) |
Oct 07, 2009 | 5.999 | 6.006 | 5.867 | 5.962 | 591,342 | -0.01(-0.25%) |
Oct 06, 2009 | 6.043 | 6.072 | 5.874 | 5.977 | 1,022,207 | +0.10(+1.62%) |
Oct 05, 2009 | 5.838 | 5.937 | 5.757 | 5.882 | 1,286,146 | +0.09(+1.52%) |
Oct 02, 2009 | 5.684 | 5.830 | 5.603 | 5.794 | 1,548,338 | +0.07(+1.15%) |
Oct 01, 2009 | 5.933 | 5.999 | 5.691 | 5.728 | 1,659,121 | -0.21(-3.46%) |
Sep 30, 2009 | 6.058 | 6.131 | 5.882 | 5.933 | 1,329,403 | -0.13(-2.18%) |
Sep 29, 2009 | 6.094 | 6.197 | 6.050 | 6.065 | 801,774 | -0.03(-0.48%) |
Sep 28, 2009 | 6.109 | 6.182 | 6.050 | 6.094 | 956,815 | +0.00(+0.00%) |
Sep 25, 2009 | 6.197 | 6.197 | 6.028 | 6.094 | 1,266,596 | -0.09(-1.42%) |
Sep 24, 2009 | 6.410 | 6.498 | 6.168 | 6.182 | 1,734,095 | -0.23(-3.55%) |
Sep 23, 2009 | 6.527 | 6.556 | 6.402 | 6.410 | 1,138,589 | -0.07(-1.13%) |
Sep 22, 2009 | 6.578 | 6.615 | 6.454 | 6.483 | 992,663 | -0.04(-0.56%) |
Sep 21, 2009 | 6.608 | 6.710 | 6.498 | 6.520 | 1,076,717 | -0.15(-2.31%) |
Sep 18, 2009 | 6.850 | 6.887 | 6.600 | 6.674 | 1,601,410 | -0.13(-1.94%) |
Sep 17, 2009 | 7.121 | 7.297 | 6.725 | 6.806 | 1,291,801 | -0.34(-4.82%) |
Sep 16, 2009 | 6.850 | 7.239 | 6.850 | 7.151 | 2,087,678 | +0.31(+4.50%) |
Sep 15, 2009 | 6.799 | 6.938 | 6.615 | 6.843 | 901,075 | +0.06(+0.86%) |
Sep 14, 2009 | 6.791 | 6.872 | 6.674 | 6.784 | 1,055,633 | -0.04(-0.64%) |
Sep 11, 2009 | 6.850 | 6.982 | 6.784 | 6.828 | 1,241,855 | +0.03(+0.43%) |
Sep 10, 2009 | 6.916 | 6.953 | 6.747 | 6.799 | 1,240,861 | +0.03(+0.43%) |
Sep 09, 2009 | 6.424 | 6.843 | 6.380 | 6.769 | 1,877,390 | +0.26(+4.06%) |
Sep 08, 2009 | 6.578 | 6.578 | 6.388 | 6.505 | 1,018,400 | +0.01(+0.11%) |
Sep 04, 2009 | 6.454 | 6.542 | 6.417 | 6.498 | 838,322 | +0.04(+0.57%) |
Sep 03, 2009 | 6.388 | 6.476 | 6.329 | 6.461 | 664,575 | +0.14(+2.20%) |
Sep 02, 2009 | 6.461 | 6.564 | 6.292 | 6.322 | 1,385,487 | -0.14(-2.16%) |
Sep 01, 2009 | 6.747 | 6.857 | 6.454 | 6.461 | 1,350,682 | -0.32(-4.65%) |
Aug 31, 2009 | 6.887 | 6.894 | 6.718 | 6.777 | 1,231,955 | -0.18(-2.63%) |
Aug 28, 2009 | 7.026 | 7.114 | 6.857 | 6.960 | 992,283 | -0.10(-1.35%) |
Aug 27, 2009 | 7.055 | 7.107 | 6.843 | 7.055 | 1,039,127 | -0.06(-0.82%) |
Aug 26, 2009 | 7.077 | 7.356 | 7.055 | 7.114 | 929,470 | -0.03(-0.41%) |
Aug 25, 2009 | 7.305 | 7.356 | 7.121 | 7.143 | 685,110 | -0.12(-1.62%) |
Aug 24, 2009 | 7.481 | 7.569 | 7.195 | 7.261 | 805,010 | -0.18(-2.37%) |
Aug 21, 2009 | 7.371 | 7.510 | 7.261 | 7.437 | 936,656 | +0.18(+2.42%) |
Aug 20, 2009 | 7.114 | 7.327 | 7.077 | 7.261 | 1,088,138 | +0.14(+1.96%) |
Aug 19, 2009 | 7.004 | 7.312 | 6.982 | 7.121 | 800,446 | +0.00(+0.00%) |
Aug 18, 2009 | 7.158 | 7.245 | 7.099 | 7.121 | 1,069,354 | -0.09(-1.22%) |
Aug 17, 2009 | 7.334 | 7.400 | 7.077 | 7.209 | 852,983 | -0.32(-4.19%) |
Aug 14, 2009 | 7.781 | 7.840 | 7.415 | 7.525 | 998,417 | -0.34(-4.29%) |
Aug 13, 2009 | 7.979 | 8.067 | 7.708 | 7.862 | 880,622 | -0.06(-0.74%) |
Aug 12, 2009 | 7.803 | 8.133 | 7.708 | 7.921 | 1,138,484 | +0.04(+0.47%) |
Aug 11, 2009 | 8.361 | 8.471 | 7.642 | 7.884 | 1,613,648 | -0.52(-6.20%) |
Aug 10, 2009 | 8.067 | 8.749 | 7.921 | 8.405 | 2,570,342 | +0.33(+4.09%) |
Aug 07, 2009 | 7.246 | 8.111 | 7.151 | 8.075 | 2,803,424 | +0.94(+13.16%) |
Aug 06, 2009 | 7.261 | 7.363 | 6.982 | 7.136 | 1,282,112 | -0.01(-0.10%) |
Aug 05, 2009 | 6.967 | 7.283 | 6.894 | 7.143 | 2,074,269 | +0.41(+6.10%) |
Aug 04, 2009 | 6.622 | 6.953 | 6.424 | 6.732 | 2,122,630 | +0.12(+1.77%) |
Aug 03, 2009 | 6.799 | 6.821 | 6.600 | 6.615 | 1,867,621 | -0.07(-1.10%) |
Jul 31, 2009 | 6.828 | 6.967 | 6.644 | 6.689 | 1,842,291 | -0.26(-3.80%) |
Jul 30, 2009 | 7.312 | 7.466 | 6.762 | 6.953 | 3,407,275 | -0.89(-11.40%) |
Jul 29, 2009 | 7.825 | 8.031 | 7.620 | 7.847 | 1,314,697 | +0.03(+0.38%) |
Jul 28, 2009 | 7.422 | 7.913 | 7.400 | 7.818 | 1,426,843 | +0.34(+4.61%) |
Jul 27, 2009 | 7.202 | 7.510 | 7.158 | 7.473 | 1,127,672 | +0.26(+3.56%) |
Jul 24, 2009 | 7.055 | 7.319 | 6.916 | 7.217 | 630,229 | +0.12(+1.65%) |
Jul 23, 2009 | 6.784 | 7.217 | 6.777 | 7.099 | 1,091,060 | +0.32(+4.76%) |
Jul 22, 2009 | 6.615 | 6.894 | 6.608 | 6.777 | 895,282 | +0.08(+1.20%) |
Jul 21, 2009 | 6.967 | 6.967 | 6.644 | 6.696 | 962,559 | -0.27(-3.89%) |
Jul 20, 2009 | 7.114 | 7.173 | 6.821 | 6.967 | 923,454 | -0.05(-0.73%) |
Jul 17, 2009 | 7.657 | 7.737 | 7.011 | 7.019 | 1,347,447 | -0.60(-7.89%) |
Jul 16, 2009 | 7.099 | 7.730 | 7.041 | 7.620 | 1,657,382 | +0.28(+3.80%) |
Jul 15, 2009 | 7.261 | 7.462 | 7.165 | 7.341 | 1,309,866 | +0.11(+1.52%) |
Jul 14, 2009 | 7.253 | 7.305 | 7.070 | 7.231 | 735,577 | -0.05(-0.70%) |
Jul 13, 2009 | 7.048 | 7.283 | 6.916 | 7.283 | 781,945 | +0.38(+5.53%) |
Jul 10, 2009 | 6.953 | 7.055 | 6.696 | 6.901 | 814,951 | -0.09(-1.26%) |
Jul 09, 2009 | 7.114 | 7.283 | 6.975 | 6.989 | 489,429 | -0.04(-0.63%) |
Jul 08, 2009 | 7.268 | 7.444 | 6.872 | 7.033 | 1,417,212 | -0.18(-2.54%) |
Jul 07, 2009 | 7.253 | 7.473 | 7.187 | 7.217 | 970,181 | +0.03(+0.41%) |
Jul 06, 2009 | 7.019 | 7.327 | 6.937 | 7.187 | 1,230,156 | +0.39(+5.72%) |
Jul 02, 2009 | 7.114 | 7.253 | 6.747 | 6.799 | 699,634 | -0.37(-5.12%) |
Jul 01, 2009 | 6.989 | 7.187 | 6.901 | 7.165 | 511,523 | +0.19(+2.73%) |
Jun 30, 2009 | 7.143 | 7.275 | 6.953 | 6.975 | 647,466 | -0.19(-2.66%) |
Jun 29, 2009 | 7.092 | 7.209 | 6.769 | 7.165 | 692,652 | +0.10(+1.45%) |
Jun 26, 2009 | 6.960 | 7.121 | 6.813 | 7.063 | 1,678,765 | +0.07(+1.05%) |
Jun 25, 2009 | 6.674 | 6.989 | 6.637 | 6.989 | 635,995 | +0.18(+2.69%) |
Jun 24, 2009 | 6.872 | 7.019 | 6.747 | 6.806 | 808,067 | -0.02(-0.32%) |
Jun 23, 2009 | 6.799 | 7.004 | 6.652 | 6.828 | 741,149 | +0.12(+1.75%) |
Jun 22, 2009 | 6.909 | 6.989 | 6.689 | 6.710 | 780,439 | -0.26(-3.68%) |
Jun 19, 2009 | 6.975 | 7.187 | 6.850 | 6.967 | 1,278,466 | +0.06(+0.85%) |
Jun 18, 2009 | 6.769 | 6.960 | 6.674 | 6.909 | 361,354 | +0.12(+1.84%) |
Jun 17, 2009 | 6.982 | 7.019 | 6.600 | 6.784 | 795,994 | -0.23(-3.34%) |
Jun 16, 2009 | 7.217 | 7.246 | 6.865 | 7.019 | 991,566 | -0.20(-2.74%) |
Jun 15, 2009 | 7.532 | 7.605 | 7.180 | 7.217 | 1,028,052 | -0.39(-5.11%) |
Jun 12, 2009 | 7.349 | 7.613 | 7.349 | 7.605 | 666,850 | +0.26(+3.49%) |
Jun 11, 2009 | 7.422 | 7.627 | 7.334 | 7.349 | 901,339 | +0.01(+0.10%) |
Jun 10, 2009 | 7.466 | 7.481 | 7.195 | 7.341 | 820,873 | -0.01(-0.10%) |
Jun 09, 2009 | 7.488 | 7.488 | 7.261 | 7.349 | 541,062 | -0.04(-0.50%) |
Jun 08, 2009 | 7.334 | 7.459 | 7.312 | 7.385 | 666,042 | -0.01(-0.20%) |
Jun 05, 2009 | 7.796 | 7.906 | 7.334 | 7.400 | 1,049,577 | -0.36(-4.63%) |
Jun 04, 2009 | 7.554 | 7.767 | 7.341 | 7.759 | 559,080 | +0.29(+3.93%) |
Jun 03, 2009 | 7.547 | 7.774 | 7.444 | 7.466 | 571,693 | -0.23(-2.96%) |
Jun 02, 2009 | 7.723 | 7.825 | 7.539 | 7.693 | 701,022 | -0.05(-0.66%) |
Jun 01, 2009 | 7.701 | 8.005 | 7.576 | 7.745 | 885,236 | +0.15(+1.93%) |
May 29, 2009 | 7.371 | 7.598 | 7.297 | 7.598 | 683,006 | +0.17(+2.27%) |
May 28, 2009 | 7.569 | 7.679 | 7.297 | 7.429 | 1,095,680 | -0.07(-0.88%) |
May 27, 2009 | 8.236 | 8.243 | 7.488 | 7.495 | 1,513,914 | -0.73(-8.91%) |
May 26, 2009 | 7.613 | 8.236 | 7.613 | 8.229 | 1,053,197 | +0.58(+7.57%) |
May 22, 2009 | 8.031 | 8.130 | 7.627 | 7.649 | 772,289 | -0.27(-3.43%) |
May 21, 2009 | 8.397 | 8.471 | 7.708 | 7.921 | 1,679,606 | -0.50(-5.92%) |
May 20, 2009 | 8.955 | 9.343 | 8.397 | 8.419 | 1,128,804 | -0.39(-4.41%) |
May 19, 2009 | 9.167 | 9.336 | 8.808 | 8.808 | 706,114 | -0.50(-5.36%) |
May 18, 2009 | 8.808 | 9.365 | 8.808 | 9.307 | 932,189 | +0.61(+7.00%) |
May 15, 2009 | 8.889 | 9.116 | 8.617 | 8.698 | 729,760 | -0.38(-4.20%) |
May 14, 2009 | 9.072 | 9.277 | 8.808 | 9.079 | 1,129,223 | -0.02(-0.24%) |
May 13, 2009 | 9.974 | 9.974 | 9.101 | 9.101 | 1,393,743 | -1.15(-11.23%) |
May 12, 2009 | 11.57 | 11.67 | 9.901 | 10.25 | 1,484,190 | -0.37(-3.45%) |
May 11, 2009 | 12.10 | 12.16 | 10.60 | 10.62 | 1,841,140 | -1.11(-9.50%) |
May 08, 2009 | 10.11 | 11.87 | 9.446 | 11.73 | 2,787,096 | +2.47(+26.68%) |
May 07, 2009 | 9.974 | 10.27 | 9.094 | 9.263 | 1,057,808 | -0.48(-4.89%) |
May 06, 2009 | 8.881 | 9.761 | 8.647 | 9.739 | 1,730,207 | +1.10(+12.73%) |
May 05, 2009 | 8.771 | 8.874 | 8.089 | 8.639 | 1,361,494 | -0.31(-3.44%) |
May 04, 2009 | 8.507 | 8.962 | 8.067 | 8.947 | 1,370,334 | +0.98(+12.34%) |
May 01, 2009 | 8.229 | 8.324 | 7.928 | 7.965 | 654,754 | -0.26(-3.21%) |
Apr 30, 2009 | 8.353 | 8.654 | 8.163 | 8.229 | 1,359,526 | -0.03(-0.36%) |
Apr 29, 2009 | 7.884 | 8.287 | 7.884 | 8.258 | 865,338 | +0.49(+6.33%) |
Apr 28, 2009 | 7.642 | 7.972 | 7.525 | 7.767 | 803,924 | +0.00(+0.00%) |
Apr 27, 2009 | 8.427 | 8.427 | 7.693 | 7.767 | 1,133,212 | -0.47(-5.70%) |
Apr 24, 2009 | 7.979 | 8.441 | 7.642 | 8.236 | 1,838,100 | +0.33(+4.17%) |
Apr 23, 2009 | 8.551 | 8.683 | 7.814 | 7.906 | 1,550,038 | -0.58(-6.83%) |
Apr 22, 2009 | 8.808 | 9.358 | 8.361 | 8.485 | 971,903 | -0.48(-5.40%) |
Apr 21, 2009 | 8.361 | 8.991 | 7.833 | 8.969 | 1,407,212 | +0.33(+3.82%) |
Apr 20, 2009 | 9.732 | 9.732 | 8.625 | 8.639 | 843,752 | -1.59(-15.56%) |
Apr 17, 2009 | 9.886 | 10.43 | 9.629 | 10.23 | 939,953 | +0.35(+3.56%) |
Apr 16, 2009 | 9.879 | 10.08 | 9.233 | 9.879 | 774,765 | +0.18(+1.81%) |
Apr 15, 2009 | 9.182 | 9.754 | 8.786 | 9.703 | 699,058 | +0.45(+4.83%) |
Apr 14, 2009 | 10.14 | 10.25 | 9.248 | 9.255 | 977,730 | -1.05(-10.18%) |
Apr 13, 2009 | 8.962 | 10.33 | 8.896 | 10.30 | 1,249,916 | +1.24(+13.67%) |
Apr 09, 2009 | 8.177 | 9.065 | 8.141 | 9.065 | 964,828 | +1.31(+16.82%) |
Apr 08, 2009 | 8.133 | 8.229 | 7.363 | 7.759 | 612,961 | -0.35(-4.34%) |
Apr 07, 2009 | 8.221 | 8.375 | 8.082 | 8.111 | 473,097 | -0.34(-4.08%) |
Apr 06, 2009 | 8.441 | 8.683 | 8.214 | 8.456 | 589,410 | -0.30(-3.43%) |
Apr 03, 2009 | 8.676 | 8.771 | 8.390 | 8.757 | 542,013 | +0.12(+1.36%) |
Apr 02, 2009 | 8.229 | 8.669 | 8.067 | 8.639 | 1,058,988 | +0.81(+10.40%) |
Apr 01, 2009 | 7.437 | 8.023 | 7.253 | 7.825 | 499,995 | +0.18(+2.30%) |
Mar 31, 2009 | 7.510 | 7.811 | 7.334 | 7.649 | 887,745 | +0.42(+5.78%) |
Mar 30, 2009 | 7.503 | 7.627 | 7.231 | 7.231 | 522,349 | -1.07(-12.90%) |
Mar 26, 2009 | 8.331 | 8.375 | 7.928 | 8.302 | 686,461 | +0.10(+1.16%) |
Mar 25, 2009 | 7.921 | 8.419 | 7.561 | 8.207 | 1,043,957 | +0.37(+4.68%) |
Mar 24, 2009 | 8.544 | 8.720 | 7.840 | 7.840 | 885,153 | -0.89(-10.24%) |
Mar 23, 2009 | 8.053 | 8.808 | 7.547 | 8.735 | 1,052,573 | +1.29(+17.34%) |
Mar 20, 2009 | 8.009 | 8.060 | 7.371 | 7.444 | 949,874 | -0.45(-5.67%) |
Mar 19, 2009 | 8.485 | 8.500 | 7.789 | 7.891 | 957,071 | -0.50(-5.94%) |
Mar 18, 2009 | 7.701 | 8.507 | 7.561 | 8.390 | 1,201,302 | +0.61(+7.82%) |
Mar 17, 2009 | 7.305 | 7.781 | 7.209 | 7.781 | 826,544 | +0.49(+6.74%) |
Mar 16, 2009 | 7.635 | 7.906 | 7.275 | 7.290 | 813,566 | -0.22(-2.93%) |
Mar 13, 2009 | 7.554 | 7.796 | 7.378 | 7.510 | 1,073,871 | -0.10(-1.25%) |
Mar 12, 2009 | 6.336 | 7.642 | 6.336 | 7.605 | 1,608,675 | +0.87(+12.84%) |
Mar 11, 2009 | 7.077 | 7.275 | 6.446 | 6.740 | 2,374,523 | -0.27(-3.87%) |
Mar 10, 2009 | 5.889 | 7.011 | 5.888 | 7.011 | 1,971,435 | +1.32(+23.20%) |
Mar 09, 2009 | 5.816 | 6.094 | 5.632 | 5.691 | 1,533,827 | -0.23(-3.96%) |
Mar 06, 2009 | 5.566 | 5.948 | 5.500 | 5.926 | 1,669,239 | +0.43(+7.73%) |
Mar 05, 2009 | 5.911 | 5.984 | 5.288 | 5.500 | 1,788,674 | -0.56(-9.31%) |
Mar 04, 2009 | 6.263 | 6.351 | 5.940 | 6.065 | 833,171 | -0.63(-9.42%) |
Mar 02, 2009 | 6.967 | 7.004 | 6.608 | 6.696 | 855,226 | -0.43(-6.07%) |
Feb 27, 2009 | 7.349 | 7.569 | 7.129 | 7.129 | 815,137 | -0.36(-4.80%) |
Feb 26, 2009 | 7.129 | 8.104 | 7.129 | 7.488 | 1,183,270 | +0.25(+3.44%) |
Feb 25, 2009 | 6.755 | 7.473 | 6.542 | 7.239 | 1,742,878 | +0.40(+5.90%) |
Feb 24, 2009 | 6.285 | 6.857 | 6.124 | 6.835 | 1,102,680 | +0.66(+10.69%) |
Feb 23, 2009 | 6.608 | 6.791 | 6.160 | 6.175 | 1,112,582 | -0.38(-5.82%) |
Feb 20, 2009 | 6.234 | 6.850 | 6.073 | 6.556 | 1,509,324 | +0.18(+2.88%) |
Feb 19, 2009 | 7.055 | 7.055 | 6.351 | 6.373 | 930,531 | -0.59(-8.43%) |
Feb 18, 2009 | 7.180 | 7.297 | 6.865 | 6.960 | 1,315,543 | -0.04(-0.63%) |
Feb 17, 2009 | 7.466 | 7.466 | 7.004 | 7.004 | 1,005,583 | -0.62(-8.08%) |
Feb 13, 2009 | 7.833 | 7.950 | 7.605 | 7.620 | 686,832 | -0.18(-2.26%) |
Feb 12, 2009 | 7.532 | 8.126 | 7.517 | 7.796 | 1,084,473 | -0.37(-4.49%) |
Feb 11, 2009 | 8.155 | 8.727 | 7.899 | 8.163 | 904,627 | +0.09(+1.09%) |
Feb 10, 2009 | 9.116 | 9.373 | 8.067 | 8.075 | 1,083,569 | -1.09(-11.92%) |
Feb 09, 2009 | 9.233 | 9.527 | 9.131 | 9.167 | 471,392 | -0.07(-0.79%) |
Feb 06, 2009 | 8.698 | 9.490 | 8.669 | 9.241 | 1,227,546 | +0.59(+6.87%) |
Feb 05, 2009 | 8.507 | 8.874 | 8.265 | 8.647 | 947,791 | +0.10(+1.11%) |
Feb 04, 2009 | 8.845 | 9.292 | 8.544 | 8.551 | 706,745 | -0.23(-2.67%) |
Feb 03, 2009 | 9.417 | 9.563 | 8.698 | 8.786 | 853,257 | -0.45(-4.85%) |
Feb 02, 2009 | 9.123 | 9.343 | 8.903 | 9.233 | 703,036 | -0.08(-0.87%) |
Jan 30, 2009 | 9.783 | 9.901 | 9.241 | 9.314 | 1,224,600 | -0.34(-3.57%) |
Jan 29, 2009 | 10.14 | 10.25 | 9.659 | 9.659 | 1,260,106 | -0.60(-5.86%) |
Jan 28, 2009 | 10.19 | 10.28 | 9.835 | 10.26 | 1,960,081 | +0.53(+5.43%) |
Jan 27, 2009 | 9.974 | 10.23 | 9.607 | 9.732 | 1,355,087 | -0.21(-2.14%) |
Jan 26, 2009 | 10.19 | 10.63 | 9.842 | 9.945 | 847,396 | -0.24(-2.38%) |
Jan 23, 2009 | 10.58 | 10.60 | 9.886 | 10.19 | 1,394,770 | -0.23(-2.25%) |
Jan 22, 2009 | 11.23 | 11.28 | 10.41 | 10.42 | 884,178 | -1.00(-8.79%) |
Jan 21, 2009 | 10.45 | 11.48 | 10.30 | 11.43 | 1,431,798 | +0.88(+8.35%) |
Jan 20, 2009 | 11.90 | 11.98 | 10.46 | 10.55 | 1,852,792 | -1.44(-12.05%) |
Jan 16, 2009 | 12.64 | 12.64 | 11.88 | 11.99 | 1,528,989 | -0.45(-3.65%) |
Jan 15, 2009 | 12.58 | 12.76 | 11.98 | 12.45 | 1,253,930 | -0.10(-0.76%) |
Jan 14, 2009 | 13.40 | 13.69 | 12.54 | 12.54 | 983,674 | -1.12(-8.21%) |
Jan 13, 2009 | 13.43 | 13.79 | 13.29 | 13.66 | 1,094,279 | +0.17(+1.25%) |
Jan 12, 2009 | 13.27 | 13.72 | 13.13 | 13.49 | 898,063 | -0.07(-0.49%) |
Jan 09, 2009 | 14.02 | 14.10 | 13.51 | 13.56 | 887,840 | -0.56(-3.95%) |
Jan 08, 2009 | 14.28 | 14.54 | 13.78 | 14.12 | 944,083 | -0.20(-1.38%) |
Jan 07, 2009 | 15.23 | 15.27 | 14.13 | 14.32 | 764,293 | -0.98(-6.38%) |
Jan 06, 2009 | 15.98 | 16.20 | 15.20 | 15.29 | 866,490 | -0.65(-4.09%) |
Jan 05, 2009 | 16.36 | 16.39 | 15.61 | 15.94 | 826,604 | -1.16(-6.77%) |
Jan 02, 2009 | 17.51 | 17.56 | 16.96 | 17.10 | 422,960 | -0.32(-1.81%) |
Dec 31, 2008 | 16.88 | 17.60 | 16.66 | 17.42 | 993,783 | +0.77(+4.63%) |
Dec 30, 2008 | 15.82 | 17.01 | 15.82 | 16.65 | 487,861 | +0.36(+2.21%) |
Dec 29, 2008 | 16.73 | 16.85 | 15.91 | 16.29 | 327,443 | -0.48(-2.89%) |
Dec 26, 2008 | 16.29 | 16.87 | 15.75 | 16.77 | 437,353 | +0.49(+3.02%) |
Dec 24, 2008 | 16.33 | 16.43 | 16.11 | 16.28 | 156,271 | -0.08(-0.49%) |
Dec 23, 2008 | 16.11 | 16.49 | 15.63 | 16.36 | 476,057 | +0.34(+2.15%) |
Dec 22, 2008 | 16.75 | 16.79 | 15.45 | 16.02 | 779,023 | -0.21(-1.27%) |
Dec 19, 2008 | 16.48 | 16.50 | 15.67 | 16.22 | 1,295,894 | +0.45(+2.84%) |
Dec 18, 2008 | 15.91 | 16.13 | 15.52 | 15.78 | 493,257 | -0.14(-0.88%) |
Dec 17, 2008 | 15.39 | 16.06 | 14.87 | 15.91 | 679,154 | +0.20(+1.26%) |
Dec 16, 2008 | 14.32 | 15.72 | 14.20 | 15.72 | 909,999 | +1.72(+12.32%) |
Dec 15, 2008 | 14.29 | 14.30 | 13.42 | 13.99 | 456,856 | -0.25(-1.75%) |
Dec 12, 2008 | 13.19 | 14.33 | 13.13 | 14.24 | 710,521 | +0.98(+7.41%) |
Dec 11, 2008 | 14.35 | 14.65 | 13.20 | 13.26 | 635,930 | -1.25(-8.59%) |
Dec 10, 2008 | 14.46 | 15.25 | 13.87 | 14.51 | 490,959 | -0.13(-0.90%) |
Dec 09, 2008 | 15.58 | 16.19 | 14.56 | 14.64 | 769,061 | -1.01(-6.47%) |
Dec 08, 2008 | 15.03 | 15.77 | 14.55 | 15.65 | 1,019,300 | +0.63(+4.20%) |
Dec 05, 2008 | 13.50 | 15.03 | 12.86 | 15.02 | 935,763 | +1.25(+9.05%) |
Dec 04, 2008 | 14.16 | 15.03 | 13.33 | 13.77 | 778,717 | -0.59(-4.09%) |
Dec 03, 2008 | 13.00 | 14.46 | 12.75 | 14.36 | 904,407 | +0.84(+6.18%) |
Dec 02, 2008 | 12.13 | 13.57 | 12.02 | 13.52 | 829,236 | +1.67(+14.11%) |
Dec 01, 2008 | 14.78 | 14.95 | 11.84 | 11.85 | 979,209 | -3.20(-21.25%) |
Nov 28, 2008 | 14.92 | 15.05 | 14.32 | 15.05 | 303,754 | +0.01(+0.05%) |
Nov 26, 2008 | 14.31 | 15.19 | 14.15 | 15.04 | 680,167 | +0.38(+2.60%) |
Nov 25, 2008 | 14.70 | 15.10 | 13.51 | 14.66 | 763,219 | -0.44(-2.91%) |
Nov 24, 2008 | 13.25 | 15.37 | 13.00 | 15.10 | 1,006,982 | +2.16(+16.72%) |
Nov 21, 2008 | 11.95 | 13.04 | 11.11 | 12.94 | 1,309,441 | +1.22(+10.39%) |
Nov 20, 2008 | 12.50 | 13.36 | 11.72 | 11.72 | 917,490 | -0.90(-7.15%) |
Nov 19, 2008 | 13.67 | 14.21 | 12.59 | 12.62 | 625,059 | -1.11(-8.07%) |
Nov 18, 2008 | 14.38 | 14.93 | 12.99 | 13.73 | 851,374 | -0.65(-4.49%) |
Nov 17, 2008 | 14.67 | 14.95 | 14.16 | 14.37 | 486,048 | -0.43(-2.87%) |
Nov 14, 2008 | 15.20 | 16.11 | 14.56 | 14.80 | 665,156 | -0.58(-3.77%) |
Nov 13, 2008 | 13.83 | 15.68 | 13.05 | 15.38 | 925,178 | +1.60(+11.60%) |
Nov 12, 2008 | 14.84 | 15.03 | 13.52 | 13.78 | 633,545 | -1.16(-7.76%) |
Nov 11, 2008 | 14.75 | 15.46 | 14.59 | 14.94 | 462,543 | +0.07(+0.49%) |
Nov 10, 2008 | 15.79 | 16.41 | 14.68 | 14.87 | 495,183 | -0.79(-5.06%) |
Nov 07, 2008 | 15.45 | 15.71 | 14.90 | 15.66 | 558,070 | +0.32(+2.10%) |
Nov 06, 2008 | 15.95 | 16.34 | 15.03 | 15.34 | 675,617 | -0.71(-4.43%) |
Nov 05, 2008 | 18.06 | 18.13 | 15.92 | 16.05 | 673,390 | -2.17(-11.92%) |
Nov 04, 2008 | 17.69 | 18.24 | 17.23 | 18.22 | 621,418 | +0.62(+3.50%) |