Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.60 | 10.70 | 10.23 | 10.66 | 440,564 | +0.01(+0.09%) |
Nov 27, 2009 | 10.61 | 10.74 | 10.25 | 10.65 | 183,387 | -0.38(-3.45%) |
Nov 25, 2009 | 11.14 | 11.24 | 10.92 | 11.03 | 363,008 | +0.26(+2.41%) |
Nov 24, 2009 | 10.30 | 11.40 | 10.30 | 10.77 | 654,529 | +0.79(+7.92%) |
Nov 23, 2009 | 9.950 | 10.25 | 9.880 | 9.980 | 313,973 | +0.23(+2.36%) |
Nov 20, 2009 | 9.560 | 9.800 | 9.480 | 9.750 | 281,475 | +0.12(+1.25%) |
Nov 19, 2009 | 10.06 | 10.10 | 9.570 | 9.630 | 342,163 | -0.61(-5.96%) |
Nov 18, 2009 | 10.48 | 10.55 | 9.970 | 10.24 | 261,276 | -0.33(-3.12%) |
Nov 17, 2009 | 10.66 | 10.77 | 10.35 | 10.57 | 219,217 | -0.17(-1.58%) |
Nov 16, 2009 | 10.35 | 10.96 | 10.35 | 10.74 | 345,430 | +0.39(+3.77%) |
Nov 13, 2009 | 10.23 | 10.38 | 10.09 | 10.35 | 376,153 | +0.27(+2.68%) |
Nov 12, 2009 | 10.48 | 10.53 | 9.950 | 10.08 | 418,203 | -0.45(-4.27%) |
Nov 11, 2009 | 10.32 | 10.79 | 10.25 | 10.53 | 306,409 | +0.38(+3.74%) |
Nov 10, 2009 | 10.66 | 10.70 | 9.810 | 10.15 | 281,741 | -0.60(-5.58%) |
Nov 09, 2009 | 10.53 | 10.87 | 10.50 | 10.75 | 307,838 | +0.36(+3.46%) |
Nov 06, 2009 | 10.26 | 10.60 | 10.06 | 10.39 | 308,234 | -0.02(-0.19%) |
Nov 05, 2009 | 10.24 | 10.55 | 10.11 | 10.41 | 387,405 | +0.28(+2.76%) |
Nov 04, 2009 | 10.77 | 11.04 | 10.06 | 10.13 | 336,636 | -0.67(-6.20%) |
Nov 03, 2009 | 10.38 | 11.05 | 10.00 | 10.80 | 418,207 | +0.34(+3.25%) |
Nov 02, 2009 | 9.870 | 10.49 | 9.870 | 10.46 | 612,226 | +0.72(+7.39%) |
Oct 30, 2009 | 11.09 | 11.18 | 9.690 | 9.740 | 677,460 | -1.52(-13.50%) |
Oct 29, 2009 | 12.08 | 12.44 | 11.02 | 11.26 | 492,774 | -0.44(-3.76%) |
Oct 28, 2009 | 12.66 | 12.66 | 11.52 | 11.70 | 280,239 | -0.96(-7.58%) |
Oct 27, 2009 | 13.63 | 13.74 | 12.53 | 12.66 | 402,249 | -1.04(-7.59%) |
Oct 26, 2009 | 14.33 | 14.75 | 13.65 | 13.70 | 278,847 | -0.60(-4.20%) |
Oct 23, 2009 | 14.19 | 14.39 | 13.79 | 14.30 | 299,403 | -0.28(-1.92%) |
Oct 22, 2009 | 14.44 | 14.86 | 14.04 | 14.58 | 171,544 | +0.15(+1.04%) |
Oct 21, 2009 | 13.97 | 14.83 | 13.97 | 14.43 | 434,522 | +0.44(+3.15%) |
Oct 20, 2009 | 13.80 | 14.09 | 13.77 | 13.99 | 141,753 | -0.11(-0.78%) |
Oct 19, 2009 | 13.84 | 14.19 | 13.63 | 14.10 | 209,951 | +0.24(+1.73%) |
Oct 16, 2009 | 13.91 | 14.19 | 13.49 | 13.86 | 175,796 | -0.24(-1.70%) |
Oct 15, 2009 | 14.07 | 14.30 | 13.88 | 14.10 | 118,194 | -0.08(-0.56%) |
Oct 14, 2009 | 13.39 | 14.27 | 13.39 | 14.18 | 365,714 | +0.96(+7.26%) |
Oct 13, 2009 | 13.19 | 13.29 | 12.58 | 13.22 | 191,622 | +0.05(+0.38%) |
Oct 12, 2009 | 13.22 | 13.39 | 12.95 | 13.17 | 220,797 | +0.12(+0.92%) |
Oct 09, 2009 | 12.84 | 13.17 | 12.84 | 13.05 | 217,069 | +0.16(+1.24%) |
Oct 08, 2009 | 12.77 | 13.40 | 12.37 | 12.89 | 430,286 | +0.20(+1.58%) |
Oct 07, 2009 | 12.96 | 13.08 | 12.33 | 12.69 | 114,131 | -0.31(-2.38%) |
Oct 06, 2009 | 12.81 | 13.21 | 12.66 | 13.00 | 164,827 | +0.34(+2.69%) |
Oct 05, 2009 | 12.51 | 12.84 | 12.22 | 12.66 | 148,483 | +0.37(+3.01%) |
Oct 02, 2009 | 12.18 | 12.45 | 11.91 | 12.29 | 233,759 | -0.02(-0.16%) |
Oct 01, 2009 | 12.47 | 12.54 | 12.15 | 12.31 | 283,238 | -0.37(-2.92%) |
Sep 30, 2009 | 13.24 | 13.33 | 12.55 | 12.68 | 258,912 | -0.49(-3.72%) |
Sep 29, 2009 | 13.09 | 13.34 | 13.06 | 13.17 | 128,140 | -0.01(-0.08%) |
Sep 28, 2009 | 12.84 | 13.32 | 12.84 | 13.18 | 331,320 | +0.47(+3.70%) |
Sep 25, 2009 | 12.45 | 12.72 | 12.41 | 12.71 | 197,302 | +0.17(+1.36%) |
Sep 24, 2009 | 13.17 | 13.24 | 12.44 | 12.54 | 310,424 | -0.51(-3.91%) |
Sep 23, 2009 | 13.66 | 13.74 | 12.90 | 13.05 | 309,034 | -0.61(-4.47%) |
Sep 22, 2009 | 13.63 | 13.82 | 13.42 | 13.66 | 322,516 | +0.21(+1.56%) |
Sep 21, 2009 | 13.09 | 13.67 | 12.94 | 13.45 | 290,401 | +0.24(+1.82%) |
Sep 18, 2009 | 14.10 | 14.10 | 13.08 | 13.21 | 342,310 | -0.79(-5.64%) |
Sep 17, 2009 | 14.78 | 14.78 | 13.90 | 14.00 | 374,709 | -0.73(-4.96%) |
Sep 16, 2009 | 14.81 | 14.92 | 14.68 | 14.73 | 344,953 | -0.09(-0.61%) |
Sep 15, 2009 | 14.59 | 14.95 | 14.41 | 14.82 | 439,208 | +0.34(+2.35%) |
Sep 14, 2009 | 14.02 | 14.55 | 13.88 | 14.48 | 202,831 | +0.36(+2.55%) |
Sep 11, 2009 | 14.04 | 14.72 | 13.93 | 14.12 | 320,016 | +0.07(+0.50%) |
Sep 10, 2009 | 13.39 | 14.40 | 13.35 | 14.05 | 380,504 | +0.61(+4.54%) |
Sep 09, 2009 | 12.70 | 13.74 | 12.62 | 13.44 | 217,299 | +0.67(+5.25%) |
Sep 08, 2009 | 12.80 | 13.12 | 12.57 | 12.77 | 183,163 | +0.22(+1.75%) |
Sep 04, 2009 | 12.48 | 12.70 | 12.15 | 12.55 | 143,659 | +0.07(+0.56%) |
Sep 03, 2009 | 12.59 | 12.70 | 12.02 | 12.48 | 155,540 | +0.03(+0.24%) |
Sep 02, 2009 | 12.37 | 12.74 | 12.00 | 12.45 | 509,920 | +0.06(+0.48%) |
Sep 01, 2009 | 12.62 | 13.75 | 12.28 | 12.39 | 521,089 | -0.11(-0.88%) |
Aug 31, 2009 | 13.29 | 13.38 | 12.37 | 12.50 | 330,942 | -0.82(-6.16%) |
Aug 28, 2009 | 13.38 | 13.67 | 13.25 | 13.32 | 265,272 | +0.07(+0.53%) |
Aug 27, 2009 | 13.55 | 13.59 | 12.72 | 13.25 | 285,391 | -0.24(-1.78%) |
Aug 26, 2009 | 13.25 | 13.68 | 13.12 | 13.49 | 256,774 | +0.21(+1.58%) |
Aug 25, 2009 | 13.17 | 13.41 | 12.86 | 13.28 | 484,412 | +0.23(+1.76%) |
Aug 24, 2009 | 13.35 | 13.38 | 12.95 | 13.05 | 264,306 | -0.26(-1.95%) |
Aug 21, 2009 | 13.38 | 13.56 | 13.03 | 13.31 | 401,218 | -0.01(-0.08%) |
Aug 20, 2009 | 13.11 | 13.42 | 12.98 | 13.32 | 144,359 | +0.20(+1.52%) |
Aug 19, 2009 | 12.58 | 13.18 | 12.32 | 13.12 | 186,743 | +0.27(+2.10%) |
Aug 18, 2009 | 12.39 | 13.01 | 12.09 | 12.85 | 218,215 | +0.95(+7.98%) |
Aug 17, 2009 | 12.66 | 12.76 | 11.74 | 11.90 | 389,388 | -1.12(-8.60%) |
Aug 14, 2009 | 13.73 | 13.93 | 12.74 | 13.02 | 332,452 | -0.78(-5.65%) |
Aug 13, 2009 | 13.76 | 13.90 | 13.20 | 13.80 | 245,572 | +0.18(+1.32%) |
Aug 12, 2009 | 13.19 | 13.84 | 13.18 | 13.62 | 282,793 | +0.48(+3.65%) |
Aug 11, 2009 | 14.02 | 14.02 | 13.00 | 13.14 | 250,289 | -1.03(-7.27%) |
Aug 10, 2009 | 13.95 | 14.68 | 13.85 | 14.17 | 212,276 | +0.00(+0.00%) |
Aug 07, 2009 | 13.82 | 14.42 | 13.66 | 14.17 | 235,675 | +0.67(+4.96%) |
Aug 06, 2009 | 13.93 | 14.10 | 13.43 | 13.50 | 279,925 | -0.31(-2.24%) |
Aug 05, 2009 | 13.91 | 14.26 | 13.58 | 13.81 | 388,536 | -0.12(-0.86%) |
Aug 04, 2009 | 13.79 | 14.33 | 13.59 | 13.93 | 511,342 | -0.04(-0.29%) |
Aug 03, 2009 | 14.26 | 14.26 | 13.59 | 13.97 | 477,519 | -0.02(-0.14%) |
Jul 31, 2009 | 13.14 | 14.15 | 13.14 | 13.99 | 649,546 | +0.94(+7.20%) |
Jul 30, 2009 | 12.76 | 14.40 | 12.76 | 13.05 | 1,169,277 | +1.10(+9.21%) |
Jul 29, 2009 | 11.99 | 12.46 | 11.28 | 11.95 | 519,544 | -0.16(-1.32%) |
Jul 28, 2009 | 12.20 | 12.41 | 11.86 | 12.11 | 306,221 | +0.06(+0.50%) |
Jul 27, 2009 | 12.29 | 12.31 | 11.43 | 12.05 | 550,817 | -0.07(-0.58%) |
Jul 24, 2009 | 12.31 | 12.40 | 11.93 | 12.12 | 700 | -0.30(-2.42%) |
Jul 23, 2009 | 12.03 | 12.88 | 11.84 | 12.42 | 465,737 | +0.34(+2.81%) |
Jul 22, 2009 | 11.87 | 12.38 | 11.81 | 12.08 | 197,933 | +0.15(+1.26%) |
Jul 21, 2009 | 12.15 | 12.25 | 11.59 | 11.93 | 373,905 | -0.23(-1.89%) |
Jul 20, 2009 | 11.68 | 12.19 | 11.55 | 12.16 | 529,297 | +0.55(+4.74%) |
Jul 17, 2009 | 11.72 | 12.00 | 11.36 | 11.61 | 271,708 | -0.15(-1.28%) |
Jul 16, 2009 | 11.13 | 11.83 | 10.98 | 11.76 | 479,480 | +0.60(+5.38%) |
Jul 15, 2009 | 10.53 | 11.42 | 10.21 | 11.16 | 461,954 | +0.79(+7.62%) |
Jul 14, 2009 | 10.21 | 10.44 | 9.976 | 10.37 | 191,994 | +0.17(+1.67%) |
Jul 13, 2009 | 9.580 | 10.25 | 9.450 | 10.20 | 403,204 | +0.95(+10.27%) |
Jul 10, 2009 | 9.110 | 9.510 | 8.352 | 9.250 | 263,085 | +0.08(+0.87%) |
Jul 09, 2009 | 9.490 | 9.760 | 9.110 | 9.170 | 300,457 | -0.18(-1.93%) |
Jul 08, 2009 | 9.070 | 9.460 | 8.950 | 9.350 | 390,006 | +0.36(+4.00%) |
Jul 07, 2009 | 9.160 | 9.250 | 8.640 | 8.990 | 543,429 | -0.10(-1.10%) |
Jul 06, 2009 | 9.810 | 10.00 | 8.835 | 9.090 | 693,504 | -0.76(-7.72%) |
Jul 02, 2009 | 9.930 | 10.00 | 9.530 | 9.850 | 440,396 | -0.32(-3.15%) |
Jul 01, 2009 | 10.24 | 10.49 | 9.930 | 10.17 | 443,894 | -0.07(-0.68%) |
Jun 30, 2009 | 10.97 | 11.02 | 10.11 | 10.24 | 392,982 | -0.75(-6.82%) |
Jun 29, 2009 | 11.40 | 11.60 | 10.58 | 10.99 | 225,163 | -0.41(-3.60%) |
Jun 26, 2009 | 10.96 | 11.85 | 10.88 | 11.40 | 711,484 | +0.38(+3.45%) |
Jun 25, 2009 | 10.50 | 11.05 | 10.37 | 11.02 | 324,228 | +0.75(+7.30%) |
Jun 24, 2009 | 9.990 | 10.75 | 9.990 | 10.27 | 288,318 | +0.38(+3.84%) |
Jun 23, 2009 | 9.930 | 10.02 | 9.400 | 9.890 | 353,515 | +0.12(+1.23%) |
Jun 22, 2009 | 10.23 | 10.23 | 9.600 | 9.770 | 328,082 | -0.54(-5.24%) |
Jun 19, 2009 | 11.01 | 11.36 | 10.25 | 10.31 | 394,264 | -0.49(-4.54%) |
Jun 18, 2009 | 10.76 | 10.83 | 10.17 | 10.80 | 285,403 | +0.02(+0.19%) |
Jun 17, 2009 | 10.24 | 10.94 | 9.790 | 10.78 | 400,670 | +0.58(+5.69%) |
Jun 16, 2009 | 11.10 | 11.39 | 10.16 | 10.20 | 285,786 | -0.90(-8.11%) |
Jun 15, 2009 | 11.34 | 11.39 | 10.67 | 11.10 | 289,714 | -0.60(-5.13%) |
Jun 12, 2009 | 11.81 | 11.83 | 11.29 | 11.70 | 281,617 | -0.21(-1.76%) |
Jun 11, 2009 | 11.90 | 12.02 | 11.32 | 11.91 | 294,329 | -0.03(-0.25%) |
Jun 10, 2009 | 12.10 | 12.15 | 11.19 | 11.94 | 473,661 | +0.10(+0.84%) |
Jun 09, 2009 | 11.26 | 12.25 | 11.26 | 11.84 | 361,879 | +0.62(+5.53%) |
Jun 08, 2009 | 10.78 | 11.44 | 10.75 | 11.22 | 499,385 | +0.21(+1.91%) |
Jun 05, 2009 | 10.70 | 11.07 | 10.20 | 11.01 | 275,949 | +0.43(+4.06%) |
Jun 04, 2009 | 10.98 | 10.98 | 9.810 | 10.58 | 384,924 | -0.23(-2.13%) |
Jun 03, 2009 | 10.91 | 11.06 | 10.57 | 10.81 | 244,078 | -0.25(-2.26%) |
Jun 02, 2009 | 10.18 | 11.17 | 10.01 | 11.06 | 830,680 | +0.85(+8.33%) |
Jun 01, 2009 | 9.710 | 10.21 | 9.520 | 10.21 | 494,545 | +0.71(+7.47%) |
May 29, 2009 | 9.370 | 9.860 | 9.260 | 9.500 | 365,719 | +0.15(+1.60%) |
May 28, 2009 | 9.300 | 9.720 | 8.730 | 9.350 | 406,192 | +0.13(+1.41%) |
May 27, 2009 | 9.810 | 10.33 | 9.160 | 9.220 | 317,978 | -0.66(-6.68%) |
May 26, 2009 | 9.170 | 10.00 | 9.060 | 9.880 | 585,692 | +0.62(+6.70%) |
May 22, 2009 | 9.980 | 10.05 | 9.140 | 9.260 | 323,124 | -0.67(-6.75%) |
May 21, 2009 | 9.850 | 10.11 | 9.380 | 9.930 | 506,618 | -0.13(-1.29%) |
May 20, 2009 | 10.26 | 11.06 | 9.980 | 10.06 | 486,133 | -0.12(-1.18%) |
May 19, 2009 | 10.70 | 10.73 | 10.08 | 10.18 | 498,078 | -0.68(-6.26%) |
May 18, 2009 | 8.740 | 11.00 | 8.740 | 10.86 | 912,395 | +2.31(+27.02%) |
May 15, 2009 | 8.850 | 9.200 | 8.440 | 8.550 | 233,957 | -0.27(-3.06%) |
May 14, 2009 | 8.360 | 9.170 | 8.080 | 8.820 | 356,689 | +0.49(+5.88%) |
May 13, 2009 | 9.260 | 9.260 | 8.270 | 8.330 | 416,095 | -1.09(-11.57%) |
May 12, 2009 | 9.520 | 9.710 | 9.110 | 9.420 | 570,958 | -0.05(-0.53%) |
May 11, 2009 | 9.400 | 9.980 | 9.030 | 9.470 | 429,771 | -0.20(-2.07%) |
May 08, 2009 | 10.07 | 10.54 | 9.460 | 9.670 | 575,102 | -0.18(-1.83%) |
May 07, 2009 | 10.32 | 10.74 | 9.540 | 9.850 | 404,073 | -0.55(-5.29%) |
May 06, 2009 | 11.13 | 11.22 | 9.950 | 10.40 | 558,062 | -0.41(-3.79%) |
May 05, 2009 | 10.04 | 10.89 | 9.880 | 10.81 | 743,430 | +0.66(+6.50%) |
May 04, 2009 | 9.980 | 10.18 | 9.850 | 10.15 | 819,442 | -0.12(-1.17%) |
May 01, 2009 | 9.670 | 10.82 | 9.640 | 10.27 | 941,033 | +0.60(+6.20%) |
Apr 30, 2009 | 9.500 | 10.33 | 9.370 | 9.670 | 859,887 | +0.58(+6.38%) |
Apr 29, 2009 | 8.600 | 9.510 | 8.400 | 9.090 | 1,169,944 | +1.18(+14.92%) |
Apr 28, 2009 | 7.450 | 8.440 | 7.140 | 7.910 | 423,640 | +0.45(+6.03%) |
Apr 27, 2009 | 7.590 | 7.860 | 7.100 | 7.460 | 466,172 | -0.34(-4.36%) |
Apr 24, 2009 | 8.200 | 8.290 | 7.570 | 7.800 | 563,957 | -0.26(-3.23%) |
Apr 23, 2009 | 7.350 | 8.120 | 7.210 | 8.060 | 677,128 | +0.76(+10.41%) |
Apr 22, 2009 | 6.580 | 7.510 | 6.540 | 7.300 | 569,794 | +0.60(+8.96%) |
Apr 21, 2009 | 5.980 | 6.930 | 5.980 | 6.700 | 359,014 | +0.66(+10.93%) |
Apr 20, 2009 | 6.800 | 6.980 | 6.010 | 6.040 | 542,243 | -0.99(-14.08%) |
Apr 17, 2009 | 6.380 | 7.130 | 5.930 | 7.030 | 768,525 | +0.31(+4.61%) |
Apr 16, 2009 | 5.920 | 7.070 | 5.920 | 6.720 | 1,143,867 | +0.95(+16.46%) |
Apr 15, 2009 | 5.870 | 5.870 | 5.500 | 5.770 | 544,766 | -0.12(-2.04%) |
Apr 14, 2009 | 5.590 | 6.240 | 5.570 | 5.890 | 1,236,432 | +0.21(+3.70%) |
Apr 13, 2009 | 5.730 | 6.040 | 5.600 | 5.680 | 408,969 | -0.12(-2.07%) |
Apr 09, 2009 | 5.590 | 5.980 | 5.550 | 5.800 | 1,094,144 | +0.42(+7.81%) |
Apr 08, 2009 | 4.920 | 5.510 | 4.920 | 5.380 | 730,240 | +0.47(+9.57%) |
Apr 07, 2009 | 5.130 | 5.250 | 4.900 | 4.910 | 329,513 | -0.33(-6.30%) |
Apr 06, 2009 | 5.700 | 5.700 | 5.060 | 5.240 | 423,228 | -0.56(-9.66%) |
Apr 03, 2009 | 5.590 | 5.840 | 5.420 | 5.800 | 415,479 | +0.21(+3.76%) |
Apr 02, 2009 | 4.990 | 6.120 | 4.900 | 5.590 | 694,602 | +0.85(+17.93%) |
Apr 01, 2009 | 4.180 | 4.980 | 3.940 | 4.740 | 351,340 | +0.43(+9.98%) |
Mar 31, 2009 | 4.590 | 4.670 | 4.080 | 4.310 | 202,392 | -0.16(-3.58%) |
Mar 30, 2009 | 4.760 | 4.940 | 4.320 | 4.470 | 260,679 | -0.24(-5.10%) |
Mar 26, 2009 | 4.290 | 4.780 | 4.290 | 4.710 | 613,775 | +0.51(+12.14%) |
Mar 25, 2009 | 4.240 | 4.450 | 3.940 | 4.200 | 517,598 | +0.06(+1.45%) |
Mar 24, 2009 | 4.640 | 4.650 | 4.130 | 4.140 | 620,073 | -0.56(-11.91%) |
Mar 23, 2009 | 4.230 | 4.840 | 4.225 | 4.700 | 728,436 | +0.77(+19.59%) |
Mar 20, 2009 | 3.950 | 4.200 | 3.700 | 3.930 | 664,323 | -0.07(-1.75%) |
Mar 19, 2009 | 4.140 | 4.560 | 3.910 | 4.000 | 601,924 | +0.35(+9.59%) |
Mar 18, 2009 | 3.790 | 3.790 | 3.380 | 3.650 | 487,736 | -0.07(-1.88%) |
Mar 17, 2009 | 2.880 | 3.750 | 2.800 | 3.720 | 640,432 | +0.90(+31.91%) |
Mar 16, 2009 | 2.010 | 3.080 | 0.0100 | 2.820 | 1,578,215 | +0.53(+23.14%) |
Mar 13, 2009 | 2.150 | 2.370 | 2.090 | 2.290 | 0 | +0.16(+7.51%) |
Mar 12, 2009 | 2.010 | 2.180 | 2.000 | 2.130 | 236,564 | +0.12(+5.97%) |
Mar 11, 2009 | 2.220 | 2.300 | 2.010 | 2.010 | 257,831 | -0.16(-7.37%) |
Mar 10, 2009 | 2.130 | 2.280 | 2.040 | 2.170 | 727,873 | +0.15(+7.43%) |
Mar 09, 2009 | 2.380 | 2.460 | 2.000 | 2.020 | 267,128 | -0.38(-15.83%) |
Mar 06, 2009 | 2.180 | 2.580 | 2.170 | 2.400 | 0 | +0.20(+9.09%) |
Mar 05, 2009 | 2.370 | 2.420 | 2.190 | 2.200 | 87,683 | -0.25(-10.20%) |
Mar 04, 2009 | 2.630 | 2.690 | 2.410 | 2.450 | 199,172 | -0.27(-9.93%) |
Mar 02, 2009 | 2.780 | 2.950 | 2.700 | 2.720 | 244,973 | -0.13(-4.56%) |
Feb 27, 2009 | 3.060 | 3.120 | 2.830 | 2.850 | 0 | -0.19(-6.25%) |
Feb 26, 2009 | 3.350 | 3.450 | 3.040 | 3.040 | 135,668 | -0.29(-8.71%) |
Feb 25, 2009 | 3.910 | 3.910 | 3.180 | 3.330 | 162,934 | -0.58(-14.83%) |
Feb 24, 2009 | 3.940 | 4.050 | 3.810 | 3.910 | 222,301 | +0.05(+1.30%) |
Feb 23, 2009 | 3.590 | 3.990 | 3.590 | 3.860 | 181,385 | +0.31(+8.73%) |
Feb 20, 2009 | 3.330 | 3.870 | 3.250 | 3.550 | 171,819 | +0.14(+4.11%) |
Feb 19, 2009 | 3.210 | 3.460 | 3.060 | 3.410 | 223,529 | +0.23(+7.23%) |
Feb 18, 2009 | 3.630 | 3.630 | 3.180 | 3.180 | 156,798 | -0.42(-11.67%) |
Feb 17, 2009 | 3.670 | 3.810 | 3.400 | 3.600 | 205,373 | -0.28(-7.22%) |
Feb 13, 2009 | 3.800 | 3.980 | 3.650 | 3.880 | 117,672 | +0.08(+2.11%) |
Feb 12, 2009 | 3.880 | 3.880 | 3.490 | 3.800 | 153,801 | -0.06(-1.55%) |
Feb 11, 2009 | 4.110 | 4.130 | 3.670 | 3.860 | 155,031 | -0.21(-5.16%) |
Feb 10, 2009 | 4.380 | 4.480 | 4.000 | 4.070 | 127,745 | -0.35(-7.92%) |
Feb 09, 2009 | 4.290 | 4.450 | 4.160 | 4.420 | 155,443 | +0.01(+0.23%) |
Feb 06, 2009 | 3.700 | 4.420 | 3.700 | 4.410 | 326,865 | +0.66(+17.60%) |
Feb 05, 2009 | 3.240 | 3.880 | 3.030 | 3.750 | 384,980 | +0.47(+14.33%) |
Feb 04, 2009 | 3.490 | 3.610 | 3.250 | 3.280 | 139,176 | -0.22(-6.29%) |
Feb 03, 2009 | 3.610 | 3.690 | 3.330 | 3.500 | 212,334 | -0.08(-2.23%) |
Feb 02, 2009 | 3.500 | 3.650 | 3.330 | 3.580 | 162,754 | +0.00(+0.00%) |
Jan 30, 2009 | 3.750 | 3.840 | 3.340 | 3.580 | 0 | -0.06(-1.65%) |
Jan 29, 2009 | 4.090 | 4.110 | 3.620 | 3.640 | 180,879 | -0.49(-11.86%) |
Jan 28, 2009 | 3.990 | 4.200 | 3.820 | 4.130 | 260,383 | +0.26(+6.72%) |
Jan 27, 2009 | 3.870 | 4.150 | 3.680 | 3.870 | 265,989 | +0.01(+0.26%) |
Jan 26, 2009 | 3.460 | 4.340 | 3.460 | 3.860 | 325,570 | +0.40(+11.56%) |
Jan 23, 2009 | 3.370 | 3.590 | 2.890 | 3.460 | 178,279 | -0.04(-1.14%) |
Jan 22, 2009 | 3.440 | 3.640 | 3.250 | 3.500 | 217,926 | -0.04(-1.13%) |
Jan 21, 2009 | 3.300 | 3.580 | 3.170 | 3.540 | 314,788 | +0.28(+8.59%) |
Jan 20, 2009 | 3.580 | 3.580 | 3.100 | 3.260 | 300,802 | -0.28(-7.91%) |
Jan 16, 2009 | 4.230 | 4.230 | 3.399 | 3.540 | 437,817 | -0.63(-15.11%) |
Jan 15, 2009 | 3.560 | 4.170 | 3.450 | 4.170 | 346,765 | +0.54(+14.88%) |
Jan 14, 2009 | 4.420 | 4.420 | 3.615 | 3.630 | 395,200 | -0.92(-20.22%) |
Jan 13, 2009 | 4.350 | 4.710 | 4.230 | 4.550 | 212,666 | +0.18(+4.12%) |
Jan 12, 2009 | 4.970 | 5.010 | 4.370 | 4.370 | 266,615 | -0.62(-12.42%) |
Jan 09, 2009 | 5.200 | 5.200 | 4.800 | 4.990 | 267,930 | -0.24(-4.59%) |
Jan 08, 2009 | 4.730 | 5.290 | 4.520 | 5.230 | 334,692 | +0.50(+10.57%) |
Jan 07, 2009 | 4.730 | 5.030 | 4.520 | 4.730 | 384,314 | -0.18(-3.67%) |
Jan 06, 2009 | 4.480 | 5.050 | 4.480 | 4.910 | 466,474 | +0.42(+9.35%) |
Jan 05, 2009 | 4.720 | 4.800 | 4.290 | 4.490 | 521,206 | -0.21(-4.47%) |
Jan 02, 2009 | 4.580 | 4.900 | 4.350 | 4.700 | 0 | +0.13(+2.84%) |
Jan 01, 2009 | 4.470 | 4.700 | 4.320 | 4.570 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.470 | 4.700 | 4.320 | 4.570 | 286,927 | +0.06(+1.33%) |
Dec 30, 2008 | 4.430 | 4.650 | 4.310 | 4.510 | 430,958 | +0.08(+1.81%) |
Dec 29, 2008 | 4.260 | 4.720 | 4.240 | 4.430 | 508,832 | +0.14(+3.26%) |
Dec 26, 2008 | 3.890 | 4.290 | 3.518 | 4.290 | 257,148 | +0.41(+10.57%) |
Dec 24, 2008 | 3.700 | 4.050 | 3.620 | 3.880 | 126,275 | +0.20(+5.43%) |
Dec 23, 2008 | 3.900 | 4.050 | 3.660 | 3.680 | 208,210 | -0.19(-4.91%) |
Dec 22, 2008 | 4.550 | 4.670 | 3.800 | 3.870 | 178,015 | -0.80(-17.13%) |
Dec 19, 2008 | 4.610 | 5.010 | 4.450 | 4.670 | 337,656 | +0.22(+4.94%) |
Dec 18, 2008 | 4.860 | 5.000 | 4.090 | 4.450 | 466,217 | -0.49(-9.92%) |
Dec 17, 2008 | 4.300 | 5.010 | 4.120 | 4.940 | 255,754 | +0.49(+11.01%) |
Dec 16, 2008 | 3.860 | 4.530 | 3.780 | 4.450 | 341,634 | +0.65(+17.11%) |
Dec 15, 2008 | 3.940 | 3.940 | 3.440 | 3.800 | 238,633 | -0.11(-2.81%) |
Dec 12, 2008 | 3.810 | 3.950 | 3.600 | 3.910 | 190,964 | -0.08(-2.01%) |
Dec 11, 2008 | 4.310 | 4.595 | 3.880 | 3.990 | 258,904 | -0.40(-9.11%) |
Dec 10, 2008 | 4.350 | 4.550 | 4.190 | 4.390 | 212,860 | +0.15(+3.54%) |
Dec 09, 2008 | 4.330 | 4.575 | 4.200 | 4.240 | 477,197 | -0.17(-3.85%) |
Dec 08, 2008 | 4.200 | 4.450 | 3.800 | 4.410 | 335,791 | +0.43(+10.80%) |
Dec 05, 2008 | 3.050 | 3.990 | 3.030 | 3.980 | 452,014 | +0.88(+28.39%) |
Dec 04, 2008 | 3.040 | 3.670 | 2.980 | 3.100 | 392,201 | +0.11(+3.68%) |
Dec 03, 2008 | 3.010 | 3.250 | 2.930 | 2.990 | 729,477 | -0.37(-11.01%) |
Dec 02, 2008 | 3.650 | 3.880 | 3.200 | 3.360 | 504,965 | -0.31(-8.45%) |