Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.561 | 8.646 | 8.459 | 8.507 | 496,458 | -0.13(-1.47%) |
Oct 29, 2009 | 8.712 | 8.724 | 8.576 | 8.634 | 413,274 | -0.01(-0.10%) |
Oct 28, 2009 | 8.684 | 8.776 | 8.642 | 8.642 | 449,437 | -0.01(-0.10%) |
Oct 27, 2009 | 8.690 | 8.753 | 8.641 | 8.651 | 200,109 | +0.01(+0.10%) |
Oct 26, 2009 | 8.749 | 8.820 | 8.616 | 8.642 | 238,366 | -0.07(-0.83%) |
Oct 23, 2009 | 8.826 | 8.870 | 8.676 | 8.714 | 405,967 | -0.13(-1.48%) |
Oct 22, 2009 | 8.795 | 8.860 | 8.746 | 8.846 | 239,563 | +0.04(+0.48%) |
Oct 21, 2009 | 8.750 | 8.964 | 8.750 | 8.803 | 434,602 | +0.01(+0.14%) |
Oct 20, 2009 | 8.895 | 8.895 | 8.754 | 8.791 | 226,842 | -0.12(-1.33%) |
Oct 19, 2009 | 8.865 | 8.924 | 8.768 | 8.909 | 355,314 | +0.05(+0.53%) |
Oct 16, 2009 | 8.855 | 8.896 | 8.787 | 8.862 | 275,040 | -0.03(-0.38%) |
Oct 15, 2009 | 8.855 | 8.945 | 8.843 | 8.896 | 149,011 | +0.00(+0.05%) |
Oct 14, 2009 | 8.941 | 8.982 | 8.797 | 8.892 | 257,663 | +0.06(+0.62%) |
Oct 13, 2009 | 8.890 | 8.949 | 8.781 | 8.837 | 329,339 | -0.04(-0.43%) |
Oct 12, 2009 | 8.899 | 8.958 | 8.861 | 8.875 | 130,889 | -0.05(-0.62%) |
Oct 09, 2009 | 8.801 | 8.962 | 8.801 | 8.930 | 301,320 | +0.10(+1.10%) |
Oct 08, 2009 | 8.903 | 8.903 | 8.787 | 8.833 | 406,294 | -0.02(-0.24%) |
Oct 07, 2009 | 8.781 | 8.866 | 8.781 | 8.854 | 161,790 | +0.02(+0.24%) |
Oct 06, 2009 | 8.787 | 8.833 | 8.663 | 8.833 | 269,215 | +0.06(+0.67%) |
Oct 05, 2009 | 8.742 | 8.774 | 8.662 | 8.774 | 378,648 | +0.08(+0.92%) |
Oct 02, 2009 | 8.722 | 8.766 | 8.688 | 8.693 | 183,978 | -0.07(-0.77%) |
Oct 01, 2009 | 8.844 | 8.870 | 8.761 | 8.761 | 274,125 | -0.10(-1.15%) |
Sep 30, 2009 | 8.926 | 9.030 | 8.804 | 8.862 | 378,695 | -0.06(-0.71%) |
Sep 29, 2009 | 8.953 | 8.970 | 8.783 | 8.926 | 174,111 | -0.04(-0.42%) |
Sep 28, 2009 | 8.935 | 9.110 | 8.906 | 8.964 | 249,047 | +0.04(+0.43%) |
Sep 25, 2009 | 8.880 | 9.023 | 8.880 | 8.926 | 326,084 | -0.01(-0.09%) |
Sep 24, 2009 | 8.939 | 8.976 | 8.871 | 8.934 | 282,815 | +0.06(+0.67%) |
Sep 23, 2009 | 8.899 | 9.016 | 8.863 | 8.875 | 261,436 | +0.02(+0.19%) |
Sep 22, 2009 | 9.006 | 9.053 | 8.797 | 8.858 | 477,993 | -0.13(-1.46%) |
Sep 21, 2009 | 9.038 | 9.140 | 8.977 | 8.989 | 275,433 | -0.09(-1.02%) |
Sep 18, 2009 | 9.199 | 9.274 | 9.070 | 9.082 | 815,938 | -0.08(-0.83%) |
Sep 17, 2009 | 9.127 | 9.287 | 9.105 | 9.159 | 489,846 | +0.04(+0.46%) |
Sep 16, 2009 | 9.021 | 9.133 | 8.975 | 9.116 | 284,808 | +0.10(+1.08%) |
Sep 15, 2009 | 9.012 | 9.036 | 8.766 | 9.019 | 520,645 | +0.05(+0.57%) |
Sep 14, 2009 | 8.757 | 8.992 | 8.757 | 8.968 | 391,091 | +0.17(+1.97%) |
Sep 11, 2009 | 8.882 | 8.882 | 8.693 | 8.795 | 293,557 | -0.05(-0.57%) |
Sep 10, 2009 | 8.824 | 8.928 | 8.690 | 8.846 | 687,819 | +0.04(+0.43%) |
Sep 09, 2009 | 8.650 | 8.875 | 8.650 | 8.807 | 606,261 | +0.13(+1.46%) |
Sep 08, 2009 | 8.664 | 8.710 | 8.506 | 8.681 | 756,750 | +0.00(+0.00%) |
Sep 07, 2009 | 114,540 | +0.00(+0.00%) | ||||
Sep 04, 2009 | 8.592 | 8.685 | 8.486 | 8.685 | 299,674 | +0.10(+1.18%) |
Sep 03, 2009 | 8.600 | 8.644 | 8.501 | 8.583 | 198,454 | +0.00(+0.00%) |
Sep 02, 2009 | 8.593 | 8.651 | 8.540 | 8.583 | 221,100 | -0.01(-0.10%) |
Sep 01, 2009 | 8.543 | 8.708 | 8.509 | 8.592 | 377,917 | -0.02(-0.20%) |
Aug 31, 2009 | 8.694 | 8.747 | 8.609 | 8.609 | 524,331 | -0.14(-1.55%) |
Aug 28, 2009 | 8.967 | 8.980 | 8.688 | 8.744 | 487,877 | -0.10(-1.15%) |
Aug 27, 2009 | 8.870 | 8.935 | 8.759 | 8.846 | 175,884 | -0.00(-0.05%) |
Aug 26, 2009 | 8.816 | 8.871 | 8.751 | 8.850 | 234,111 | +0.00(+0.05%) |
Aug 25, 2009 | 8.836 | 8.898 | 8.745 | 8.846 | 395,429 | -0.03(-0.33%) |
Aug 24, 2009 | 8.817 | 8.878 | 8.712 | 8.875 | 202,950 | +0.05(+0.58%) |
Aug 21, 2009 | 8.834 | 8.851 | 8.610 | 8.824 | 677,306 | +0.10(+1.11%) |
Aug 20, 2009 | 8.691 | 8.756 | 8.657 | 8.727 | 187,904 | +0.00(+0.00%) |
Aug 19, 2009 | 8.544 | 8.751 | 8.515 | 8.727 | 197,882 | +0.09(+1.08%) |
Aug 18, 2009 | 8.706 | 8.716 | 8.596 | 8.634 | 241,993 | -0.01(-0.10%) |
Aug 17, 2009 | 8.532 | 8.671 | 8.532 | 8.642 | 217,016 | -0.01(-0.10%) |
Aug 14, 2009 | 8.776 | 8.776 | 8.538 | 8.651 | 258,280 | -0.14(-1.54%) |
Aug 13, 2009 | 8.815 | 8.844 | 8.712 | 8.786 | 232,057 | -0.00(-0.05%) |
Aug 12, 2009 | 8.629 | 8.882 | 8.567 | 8.791 | 522,789 | +0.14(+1.66%) |
Aug 11, 2009 | 8.519 | 8.688 | 8.462 | 8.647 | 299,017 | +0.05(+0.64%) |
Aug 10, 2009 | 8.486 | 8.621 | 8.440 | 8.592 | 265,322 | +0.02(+0.25%) |
Aug 07, 2009 | 8.614 | 8.662 | 8.419 | 8.571 | 350,040 | +0.05(+0.60%) |
Aug 06, 2009 | 8.578 | 8.664 | 8.508 | 8.520 | 361,275 | -0.04(-0.49%) |
Aug 05, 2009 | 8.692 | 8.692 | 8.485 | 8.562 | 406,336 | -0.11(-1.22%) |
Aug 04, 2009 | 8.632 | 8.771 | 8.591 | 8.668 | 409,249 | -0.03(-0.34%) |
Aug 03, 2009 | 8.676 | 8.705 | 8.630 | 8.697 | 374,178 | +0.07(+0.83%) |
Jul 31, 2009 | 8.731 | 8.816 | 8.563 | 8.626 | 494,037 | -0.14(-1.64%) |
Jul 30, 2009 | 8.736 | 8.851 | 8.625 | 8.769 | 340,511 | +0.12(+1.37%) |
Jul 29, 2009 | 8.622 | 8.711 | 8.562 | 8.651 | 270,681 | -0.03(-0.39%) |
Jul 28, 2009 | 8.680 | 8.750 | 8.560 | 8.685 | 305,270 | -0.06(-0.73%) |
Jul 27, 2009 | 8.729 | 8.823 | 8.638 | 8.748 | 299,001 | -0.05(-0.62%) |
Jul 24, 2009 | 8.717 | 8.837 | 8.647 | 8.803 | 234,487 | +0.04(+0.48%) |
Jul 23, 2009 | 8.287 | 8.886 | 8.287 | 8.761 | 1,016,274 | +0.47(+5.72%) |
Jul 22, 2009 | 8.354 | 8.451 | 8.275 | 8.287 | 439,816 | -0.11(-1.36%) |
Jul 21, 2009 | 8.442 | 8.478 | 8.274 | 8.401 | 434,060 | +0.03(+0.35%) |
Jul 20, 2009 | 8.538 | 8.538 | 8.309 | 8.372 | 491,479 | -0.11(-1.30%) |
Jul 17, 2009 | 8.527 | 8.527 | 8.352 | 8.482 | 361,259 | -0.02(-0.25%) |
Jul 16, 2009 | 8.361 | 8.527 | 8.286 | 8.503 | 387,886 | +0.08(+1.00%) |
Jul 15, 2009 | 8.356 | 8.433 | 8.252 | 8.418 | 424,198 | +0.14(+1.69%) |
Jul 14, 2009 | 8.250 | 8.320 | 8.178 | 8.279 | 195,410 | +0.02(+0.26%) |
Jul 13, 2009 | 8.152 | 8.258 | 8.092 | 8.258 | 618,625 | +0.14(+1.67%) |
Jul 10, 2009 | 8.040 | 8.165 | 8.031 | 8.122 | 290,713 | +0.05(+0.68%) |
Jul 09, 2009 | 8.180 | 8.272 | 8.043 | 8.067 | 429,063 | -0.04(-0.47%) |
Jul 08, 2009 | 8.187 | 8.276 | 8.060 | 8.105 | 469,833 | -0.02(-0.26%) |
Jul 07, 2009 | 8.223 | 8.297 | 8.110 | 8.126 | 797,932 | -0.07(-0.83%) |
Jul 06, 2009 | 8.067 | 8.213 | 8.043 | 8.194 | 282,737 | +0.14(+1.68%) |
Jul 02, 2009 | 8.152 | 8.172 | 8.035 | 8.059 | 457,406 | -0.19(-2.31%) |
Jul 01, 2009 | 8.138 | 8.309 | 8.138 | 8.249 | 508,530 | +0.18(+2.25%) |
Jun 30, 2009 | 8.036 | 8.125 | 7.969 | 8.067 | 536,491 | +0.07(+0.85%) |
Jun 29, 2009 | 8.011 | 8.043 | 7.867 | 7.999 | 313,175 | -0.03(-0.32%) |
Jun 26, 2009 | 7.881 | 8.030 | 7.825 | 8.025 | 2,111,385 | +0.08(+0.96%) |
Jun 25, 2009 | 7.802 | 7.954 | 7.725 | 7.949 | 531,125 | +0.08(+1.02%) |
Jun 24, 2009 | 7.960 | 7.960 | 7.811 | 7.868 | 355,545 | -0.03(-0.32%) |
Jun 23, 2009 | 8.028 | 8.055 | 7.891 | 7.894 | 457,352 | -0.09(-1.17%) |
Jun 22, 2009 | 8.020 | 8.138 | 7.975 | 7.987 | 448,662 | -0.11(-1.31%) |
Jun 19, 2009 | 8.177 | 8.177 | 7.987 | 8.093 | 709,380 | +0.03(+0.31%) |
Jun 18, 2009 | 7.957 | 8.072 | 7.925 | 8.067 | 229,152 | +0.09(+1.17%) |
Jun 17, 2009 | 7.851 | 8.013 | 7.815 | 7.974 | 379,253 | +0.10(+1.29%) |
Jun 16, 2009 | 7.938 | 7.938 | 7.805 | 7.873 | 575,810 | +0.00(+0.00%) |
Jun 15, 2009 | 7.901 | 7.901 | 7.711 | 7.873 | 467,443 | -0.02(-0.21%) |
Jun 12, 2009 | 7.690 | 7.911 | 7.675 | 7.889 | 366,382 | +0.16(+2.02%) |
Jun 11, 2009 | 7.627 | 7.815 | 7.627 | 7.733 | 640,874 | +0.11(+1.39%) |
Jun 10, 2009 | 7.658 | 7.658 | 7.505 | 7.627 | 477,431 | +0.06(+0.78%) |
Jun 09, 2009 | 7.719 | 7.734 | 7.558 | 7.568 | 351,791 | -0.11(-1.49%) |
Jun 08, 2009 | 7.704 | 7.764 | 7.610 | 7.682 | 310,577 | -0.06(-0.76%) |
Jun 05, 2009 | 7.775 | 7.792 | 7.689 | 7.741 | 202,085 | +0.02(+0.22%) |
Jun 04, 2009 | 7.710 | 7.753 | 7.650 | 7.724 | 378,811 | +0.04(+0.50%) |
Jun 03, 2009 | 7.573 | 7.686 | 7.552 | 7.686 | 804,570 | +0.05(+0.61%) |
Jun 02, 2009 | 7.601 | 7.698 | 7.570 | 7.640 | 503,843 | -0.01(-0.11%) |
Jun 01, 2009 | 7.504 | 7.653 | 7.490 | 7.648 | 618,258 | +0.19(+2.49%) |
May 29, 2009 | 7.426 | 7.493 | 7.301 | 7.462 | 631,227 | +0.06(+0.86%) |
May 28, 2009 | 7.447 | 7.454 | 7.300 | 7.399 | 455,387 | +0.08(+1.10%) |
May 27, 2009 | 7.354 | 7.416 | 7.292 | 7.318 | 633,390 | -0.06(-0.80%) |
May 26, 2009 | 7.012 | 7.385 | 7.012 | 7.378 | 621,842 | +0.00(+0.00%) |
May 25, 2009 | 133,707 | +0.00(+0.00%) | ||||
May 22, 2009 | 7.109 | 7.140 | 7.021 | 7.035 | 357,221 | -0.05(-0.66%) |
May 21, 2009 | 7.093 | 7.226 | 6.991 | 7.082 | 681,720 | -0.04(-0.53%) |
May 20, 2009 | 7.274 | 7.274 | 7.103 | 7.120 | 624,906 | -0.10(-1.35%) |
May 19, 2009 | 7.307 | 7.307 | 7.205 | 7.217 | 429,935 | -0.08(-1.10%) |
May 18, 2009 | 7.302 | 7.319 | 7.186 | 7.297 | 483,549 | -5.74(-44.04%) |
May 17, 2009 | 13.13 | 13.13 | 12.77 | 13.04 | 57,045 | +5.81(+80.47%) |
May 15, 2009 | 7.377 | 7.377 | 7.173 | 7.225 | 630,692 | -0.16(-2.23%) |
May 14, 2009 | 7.383 | 7.440 | 7.329 | 7.390 | 631,870 | +0.02(+0.29%) |
May 13, 2009 | 7.314 | 7.395 | 7.250 | 7.369 | 737,858 | +0.06(+0.81%) |
May 12, 2009 | 7.367 | 7.367 | 7.260 | 7.310 | 405,937 | -0.03(-0.40%) |
May 11, 2009 | 7.199 | 7.363 | 7.199 | 7.340 | 475,585 | +0.02(+0.29%) |
May 08, 2009 | 7.249 | 7.397 | 7.133 | 7.318 | 997,107 | +0.16(+2.31%) |
May 07, 2009 | 7.227 | 7.227 | 7.096 | 7.153 | 512,506 | -0.01(-0.18%) |
May 06, 2009 | 7.235 | 7.283 | 7.081 | 7.166 | 687,473 | +0.01(+0.12%) |
May 05, 2009 | 7.184 | 7.210 | 7.131 | 7.158 | 1,044,941 | -0.07(-0.94%) |
May 04, 2009 | 7.325 | 7.325 | 7.154 | 7.225 | 529,713 | -0.03(-0.41%) |
May 01, 2009 | 7.250 | 7.281 | 7.138 | 7.255 | 763,532 | -0.04(-0.52%) |
Apr 30, 2009 | 7.322 | 7.395 | 7.203 | 7.293 | 699,165 | +0.02(+0.29%) |
Apr 29, 2009 | 7.212 | 7.272 | 7.184 | 7.272 | 1,269,976 | +0.14(+1.90%) |
Apr 28, 2009 | 7.053 | 7.203 | 7.013 | 7.136 | 270,149 | +0.03(+0.36%) |
Apr 27, 2009 | 7.016 | 7.180 | 7.016 | 7.111 | 331,552 | +0.01(+0.18%) |
Apr 24, 2009 | 7.151 | 7.160 | 7.025 | 7.098 | 463,985 | +0.00(+0.06%) |
Apr 23, 2009 | 7.151 | 7.201 | 7.004 | 7.094 | 485,986 | -0.04(-0.59%) |
Apr 22, 2009 | 7.153 | 7.243 | 7.106 | 7.136 | 387,423 | -0.08(-1.17%) |
Apr 21, 2009 | 7.159 | 7.266 | 7.150 | 7.221 | 397,703 | +0.05(+0.71%) |
Apr 20, 2009 | 7.225 | 7.315 | 7.166 | 7.170 | 424,127 | -0.15(-2.02%) |
Apr 17, 2009 | 7.347 | 7.404 | 7.230 | 7.318 | 444,005 | -0.01(-0.12%) |
Apr 16, 2009 | 7.358 | 7.367 | 7.225 | 7.327 | 426,671 | +0.04(+0.52%) |
Apr 15, 2009 | 7.232 | 7.324 | 7.227 | 7.289 | 357,971 | +0.01(+0.12%) |
Apr 14, 2009 | 7.385 | 7.385 | 7.230 | 7.280 | 499,399 | -0.20(-2.66%) |
Apr 13, 2009 | 7.474 | 7.560 | 7.377 | 7.479 | 711,297 | -0.08(-1.12%) |
Apr 10, 2009 | 7.588 | 7.602 | 7.500 | 7.564 | 419,981 | +0.00(+0.00%) |
Apr 09, 2009 | 7.588 | 7.602 | 7.500 | 7.564 | 419,981 | +0.03(+0.34%) |
Apr 08, 2009 | 7.469 | 7.584 | 7.396 | 7.538 | 625,700 | +0.12(+1.60%) |
Apr 07, 2009 | 7.463 | 7.565 | 7.401 | 7.420 | 793,972 | -0.14(-1.85%) |
Apr 06, 2009 | 7.593 | 7.676 | 7.488 | 7.560 | 758,452 | -0.10(-1.33%) |
Apr 03, 2009 | 7.642 | 7.685 | 7.526 | 7.661 | 681,746 | +0.02(+0.28%) |
Apr 02, 2009 | 7.607 | 7.676 | 7.450 | 7.640 | 1,211,954 | +0.19(+2.56%) |
Apr 01, 2009 | 7.392 | 7.556 | 7.331 | 7.450 | 955,403 | -0.00(-0.06%) |
Mar 31, 2009 | 7.501 | 7.599 | 7.416 | 7.454 | 774,806 | +0.05(+0.69%) |
Mar 30, 2009 | 7.386 | 7.569 | 7.234 | 7.403 | 850,387 | -0.02(-0.28%) |
Mar 27, 2009 | 7.415 | 7.617 | 7.415 | 7.424 | 702,718 | -0.12(-1.63%) |
Mar 26, 2009 | 7.530 | 7.573 | 7.407 | 7.547 | 804,811 | +0.12(+1.65%) |
Mar 25, 2009 | 7.462 | 7.550 | 7.241 | 7.424 | 478,435 | +0.05(+0.69%) |
Mar 24, 2009 | 7.542 | 7.666 | 7.373 | 7.373 | 431,219 | -0.27(-3.49%) |
Mar 23, 2009 | 7.531 | 7.640 | 7.440 | 7.640 | 874,879 | +0.28(+3.85%) |
Mar 20, 2009 | 7.554 | 7.594 | 7.356 | 7.356 | 771,425 | -0.13(-1.70%) |
Mar 19, 2009 | 7.559 | 7.571 | 7.367 | 7.483 | 477,034 | +0.00(+0.00%) |
Mar 18, 2009 | 7.234 | 7.486 | 7.177 | 7.483 | 658,972 | +0.23(+3.21%) |
Mar 17, 2009 | 6.999 | 7.255 | 6.951 | 7.251 | 681,029 | +0.30(+4.26%) |
Mar 16, 2009 | 6.981 | 7.130 | 6.905 | 6.955 | 498,564 | +0.07(+0.98%) |
Mar 13, 2009 | 6.823 | 6.913 | 6.756 | 6.887 | 344,213 | +0.11(+1.62%) |
Mar 12, 2009 | 6.656 | 6.862 | 6.653 | 6.777 | 666,612 | +0.08(+1.14%) |
Mar 11, 2009 | 6.770 | 6.796 | 6.644 | 6.701 | 343,288 | +0.00(+0.00%) |
Mar 10, 2009 | 6.720 | 6.796 | 6.610 | 6.701 | 455,357 | +0.11(+1.73%) |
Mar 09, 2009 | 6.629 | 6.653 | 6.527 | 6.587 | 570,056 | -0.10(-1.46%) |
Mar 06, 2009 | 6.627 | 6.831 | 6.480 | 6.684 | 428,020 | +0.13(+1.94%) |
Mar 05, 2009 | 6.711 | 6.752 | 6.540 | 6.557 | 491,886 | -0.26(-3.79%) |
Mar 04, 2009 | 6.794 | 6.924 | 6.677 | 6.815 | 690,594 | +0.11(+1.64%) |
Mar 03, 2009 | 7.043 | 7.062 | 6.667 | 6.705 | 1,174,679 | -0.31(-4.46%) |
Mar 02, 2009 | 7.082 | 7.308 | 7.013 | 7.018 | 710,264 | -0.13(-1.83%) |
Feb 27, 2009 | 6.952 | 7.270 | 6.952 | 7.149 | 756,083 | +0.20(+2.92%) |
Feb 26, 2009 | 7.122 | 7.184 | 6.946 | 6.946 | 300,036 | -0.13(-1.85%) |
Feb 25, 2009 | 7.144 | 7.179 | 6.966 | 7.077 | 486,683 | +0.00(+0.06%) |
Feb 24, 2009 | 7.033 | 7.266 | 6.927 | 7.073 | 589,135 | +0.13(+1.83%) |
Feb 23, 2009 | 7.115 | 7.115 | 6.934 | 6.946 | 475,407 | -0.13(-1.79%) |
Feb 20, 2009 | 7.094 | 7.273 | 7.047 | 7.073 | 358,559 | -0.13(-1.82%) |
Feb 19, 2009 | 7.199 | 7.263 | 7.127 | 7.204 | 249,129 | +0.08(+1.13%) |
Feb 18, 2009 | 7.255 | 7.276 | 7.117 | 7.124 | 278,111 | -0.09(-1.29%) |
Feb 17, 2009 | 7.346 | 7.431 | 7.163 | 7.217 | 661,494 | +0.00(+0.00%) |
Feb 16, 2009 | 81,857 | +0.00(+0.00%) | ||||
Feb 13, 2009 | 7.518 | 7.626 | 7.497 | 7.534 | 221,909 | -5.97(-44.20%) |
Feb 12, 2009 | 13.36 | 13.53 | 13.20 | 13.50 | 151,053 | -0.02(-0.16%) |
Feb 11, 2009 | 13.57 | 13.71 | 13.34 | 13.52 | 132,544 | +0.07(+0.53%) |
Feb 10, 2009 | 13.71 | 13.83 | 13.39 | 13.45 | 180,273 | -0.31(-2.27%) |
Feb 09, 2009 | 13.74 | 13.80 | 13.56 | 13.77 | 92,416 | -0.05(-0.40%) |
Feb 06, 2009 | 13.66 | 13.90 | 13.61 | 13.82 | 109,704 | +0.10(+0.74%) |
Feb 05, 2009 | 13.60 | 13.93 | 13.60 | 13.72 | 109,810 | +0.05(+0.34%) |
Feb 04, 2009 | 13.79 | 13.93 | 13.56 | 13.67 | 102,985 | -0.14(-1.04%) |
Feb 03, 2009 | 13.95 | 13.96 | 13.62 | 13.82 | 145,465 | -0.05(-0.37%) |
Feb 02, 2009 | 13.46 | 13.87 | 13.46 | 13.87 | 279,054 | +0.31(+2.28%) |
Jan 30, 2009 | 13.70 | 13.70 | 13.48 | 13.56 | 130,854 | +0.00(+0.00%) |
Jan 29, 2009 | 13.50 | 13.72 | 13.46 | 13.56 | 115,249 | -0.08(-0.59%) |
Jan 28, 2009 | 13.72 | 13.72 | 13.48 | 13.64 | 167,901 | +0.08(+0.62%) |
Jan 27, 2009 | 13.41 | 13.66 | 13.30 | 13.55 | 125,885 | +0.15(+1.14%) |
Jan 26, 2009 | 13.16 | 13.47 | 13.16 | 13.40 | 101,662 | +0.22(+1.67%) |
Jan 23, 2009 | 12.90 | 13.25 | 12.83 | 13.18 | 111,472 | -0.00(-0.03%) |
Jan 22, 2009 | 13.26 | 13.43 | 13.00 | 13.19 | 120,639 | -0.32(-2.35%) |
Jan 21, 2009 | 13.32 | 13.57 | 13.11 | 13.50 | 188,471 | +0.36(+2.74%) |
Jan 20, 2009 | 13.55 | 13.72 | 13.14 | 13.14 | 188,256 | -0.41(-3.03%) |
Jan 16, 2009 | 13.43 | 13.58 | 13.29 | 13.55 | 186,788 | +0.09(+0.66%) |
Jan 15, 2009 | 13.18 | 13.46 | 13.11 | 13.46 | 127,646 | +0.28(+2.08%) |
Jan 14, 2009 | 13.33 | 13.47 | 13.16 | 13.19 | 136,908 | -0.33(-2.47%) |
Jan 13, 2009 | 13.46 | 13.62 | 13.33 | 13.52 | 124,738 | +0.04(+0.31%) |
Jan 12, 2009 | 13.32 | 13.62 | 13.32 | 13.48 | 95,166 | +0.18(+1.37%) |
Jan 09, 2009 | 13.69 | 13.76 | 13.27 | 13.30 | 198,660 | -0.34(-2.51%) |
Jan 08, 2009 | 13.52 | 13.67 | 13.45 | 13.64 | 241,362 | +0.15(+1.10%) |
Jan 07, 2009 | 13.52 | 13.78 | 13.41 | 13.49 | 207,874 | -0.19(-1.42%) |
Jan 06, 2009 | 14.17 | 14.17 | 13.60 | 13.69 | 263,046 | -0.26(-1.85%) |
Jan 05, 2009 | 13.93 | 14.05 | 13.69 | 13.95 | 269,244 | +0.08(+0.55%) |
Jan 02, 2009 | 14.00 | 14.04 | 13.77 | 13.87 | 201,669 | -0.09(-0.64%) |
Dec 31, 2008 | 13.66 | 14.06 | 13.63 | 13.96 | 336,826 | +0.36(+2.64%) |
Dec 30, 2008 | 13.52 | 13.62 | 13.37 | 13.60 | 156,180 | +0.22(+1.64%) |
Dec 29, 2008 | 13.68 | 13.68 | 13.26 | 13.38 | 195,826 | -0.30(-2.23%) |
Dec 26, 2008 | 13.44 | 13.70 | 13.44 | 13.69 | 69,754 | +0.24(+1.79%) |
Dec 24, 2008 | 13.46 | 13.61 | 13.37 | 13.44 | 57,740 | +0.03(+0.25%) |
Dec 23, 2008 | 13.42 | 13.68 | 13.35 | 13.41 | 159,194 | -0.02(-0.16%) |
Dec 22, 2008 | 13.51 | 13.63 | 13.21 | 13.43 | 114,975 | +0.02(+0.13%) |
Dec 19, 2008 | 13.55 | 13.82 | 13.35 | 13.41 | 422,508 | +0.28(+2.16%) |
Dec 18, 2008 | 13.19 | 13.49 | 13.09 | 13.13 | 300,466 | -0.14(-1.08%) |
Dec 17, 2008 | 13.51 | 13.69 | 13.20 | 13.27 | 293,405 | -0.41(-3.03%) |
Dec 16, 2008 | 13.49 | 13.78 | 13.36 | 13.69 | 324,214 | +0.45(+3.39%) |
Dec 15, 2008 | 13.77 | 13.77 | 13.17 | 13.24 | 260,845 | -0.43(-3.16%) |
Dec 12, 2008 | 13.17 | 13.71 | 13.17 | 13.67 | 209,836 | +0.45(+3.42%) |
Dec 11, 2008 | 13.39 | 13.70 | 13.18 | 13.22 | 281,995 | -0.30(-2.19%) |
Dec 10, 2008 | 13.66 | 13.85 | 13.33 | 13.52 | 238,650 | -0.01(-0.09%) |
Dec 09, 2008 | 13.83 | 14.21 | 13.49 | 13.53 | 265,577 | -0.44(-3.18%) |
Dec 08, 2008 | 14.28 | 14.33 | 13.77 | 13.97 | 277,272 | -0.17(-1.17%) |
Dec 05, 2008 | 13.36 | 14.14 | 13.17 | 14.14 | 252,491 | +0.63(+4.70%) |
Dec 04, 2008 | 13.98 | 14.27 | 13.33 | 13.50 | 246,624 | -0.60(-4.26%) |
Dec 03, 2008 | 14.08 | 14.59 | 13.67 | 14.10 | 356,829 | +0.11(+0.82%) |
Dec 02, 2008 | 14.03 | 14.16 | 13.55 | 13.99 | 239,473 | +0.23(+1.69%) |
Dec 01, 2008 | 14.89 | 14.97 | 13.66 | 13.76 | 360,089 | -1.22(-8.14%) |
Nov 28, 2008 | 14.60 | 15.03 | 14.60 | 14.98 | 87,325 | +0.19(+1.26%) |
Nov 26, 2008 | 14.47 | 14.85 | 14.24 | 14.79 | 190,013 | -0.07(-0.46%) |
Nov 25, 2008 | 15.02 | 15.18 | 14.43 | 14.86 | 251,957 | +0.07(+0.46%) |
Nov 24, 2008 | 14.82 | 14.99 | 14.18 | 14.79 | 250,734 | +0.13(+0.90%) |
Nov 21, 2008 | 13.78 | 14.70 | 13.33 | 14.66 | 337,516 | +1.05(+7.74%) |
Nov 20, 2008 | 13.97 | 14.43 | 13.54 | 13.60 | 365,597 | -0.28(-2.01%) |
Nov 19, 2008 | 14.42 | 14.50 | 13.88 | 13.88 | 161,478 | -0.53(-3.67%) |
Nov 18, 2008 | 14.45 | 14.59 | 13.77 | 14.41 | 326,027 | +0.04(+0.27%) |
Nov 17, 2008 | 14.08 | 14.64 | 14.04 | 14.37 | 194,447 | +0.18(+1.28%) |
Nov 14, 2008 | 14.51 | 14.80 | 14.04 | 14.19 | 258,573 | -0.58(-3.95%) |
Nov 13, 2008 | 14.18 | 14.78 | 13.54 | 14.78 | 376,449 | +0.67(+4.74%) |
Nov 12, 2008 | 14.38 | 14.69 | 14.09 | 14.11 | 317,843 | -0.37(-2.57%) |
Nov 11, 2008 | 14.28 | 15.11 | 14.20 | 14.48 | 330,242 | +0.09(+0.65%) |
Nov 10, 2008 | 14.79 | 15.00 | 14.30 | 14.39 | 240,009 | -0.13(-0.90%) |
Nov 07, 2008 | 14.57 | 14.67 | 14.17 | 14.52 | 352,664 | +0.09(+0.64%) |
Nov 06, 2008 | 14.47 | 14.76 | 14.28 | 14.43 | 290,462 | -0.03(-0.23%) |
Nov 05, 2008 | 14.94 | 15.09 | 14.42 | 14.46 | 216,264 | -0.66(-4.34%) |
Nov 04, 2008 | 15.44 | 15.44 | 14.76 | 15.11 | 222,694 | -0.12(-0.81%) |