Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.32 | 12.51 | 12.14 | 12.26 | 368,244 | -0.06(-0.49%) |
Nov 27, 2009 | 12.20 | 12.53 | 11.95 | 12.32 | 117,591 | +0.02(+0.16%) |
Nov 25, 2009 | 12.87 | 12.90 | 12.29 | 12.30 | 155,255 | -0.51(-3.98%) |
Nov 24, 2009 | 12.54 | 12.85 | 12.27 | 12.81 | 193,337 | +0.25(+1.99%) |
Nov 23, 2009 | 12.55 | 13.29 | 12.38 | 12.56 | 531,491 | +0.21(+1.70%) |
Nov 20, 2009 | 11.99 | 12.57 | 11.94 | 12.35 | 291,908 | +0.36(+3.00%) |
Nov 19, 2009 | 11.80 | 12.25 | 11.53 | 11.99 | 348,327 | +0.14(+1.18%) |
Nov 18, 2009 | 11.92 | 12.40 | 11.80 | 11.85 | 260,947 | -0.06(-0.50%) |
Nov 17, 2009 | 11.96 | 12.05 | 11.84 | 11.91 | 160,455 | -0.17(-1.41%) |
Nov 16, 2009 | 11.96 | 12.28 | 11.83 | 12.08 | 471,198 | +0.32(+2.72%) |
Nov 13, 2009 | 11.76 | 11.97 | 11.51 | 11.76 | 220,928 | +0.00(+0.00%) |
Nov 12, 2009 | 11.88 | 12.00 | 11.69 | 11.76 | 268,403 | -0.12(-1.01%) |
Nov 11, 2009 | 11.95 | 12.09 | 11.78 | 11.88 | 141,149 | +0.07(+0.59%) |
Nov 10, 2009 | 12.01 | 12.06 | 11.60 | 11.81 | 347,511 | -0.20(-1.67%) |
Nov 09, 2009 | 12.29 | 12.47 | 11.80 | 12.01 | 476,273 | -0.05(-0.41%) |
Nov 06, 2009 | 11.88 | 12.45 | 11.88 | 12.06 | 256,128 | +0.02(+0.17%) |
Nov 05, 2009 | 11.91 | 12.14 | 11.80 | 12.04 | 337,421 | +0.27(+2.29%) |
Nov 04, 2009 | 11.91 | 12.30 | 11.68 | 11.77 | 633,063 | -0.13(-1.09%) |
Nov 03, 2009 | 11.68 | 12.00 | 11.55 | 11.90 | 500,865 | +0.04(+0.34%) |
Nov 02, 2009 | 11.25 | 12.20 | 11.00 | 11.86 | 880,736 | +0.76(+6.85%) |
Oct 30, 2009 | 10.25 | 11.33 | 10.25 | 11.10 | 3,961,314 | +0.79(+7.66%) |
Oct 29, 2009 | 9.820 | 10.40 | 9.230 | 10.31 | 1,085,568 | -0.66(-6.02%) |
Oct 28, 2009 | 10.66 | 11.02 | 10.55 | 10.97 | 380,896 | +0.31(+2.91%) |
Oct 27, 2009 | 9.700 | 11.15 | 9.600 | 10.66 | 1,695,961 | +1.68(+18.71%) |
Oct 26, 2009 | 9.500 | 9.700 | 8.800 | 8.980 | 220,777 | -0.48(-5.07%) |
Oct 23, 2009 | 9.990 | 10.70 | 9.360 | 9.460 | 310,109 | -1.01(-9.65%) |
Oct 22, 2009 | 9.820 | 10.70 | 9.500 | 10.47 | 269,705 | +0.69(+7.03%) |
Oct 21, 2009 | 9.850 | 10.44 | 9.730 | 9.783 | 174,530 | -0.06(-0.58%) |
Oct 20, 2009 | 9.830 | 10.59 | 9.750 | 9.840 | 231,875 | -0.75(-7.08%) |
Oct 19, 2009 | 10.82 | 10.82 | 10.42 | 10.59 | 96,604 | -0.14(-1.30%) |
Oct 16, 2009 | 10.84 | 11.01 | 10.71 | 10.73 | 148,783 | -0.21(-1.92%) |
Oct 15, 2009 | 11.05 | 11.05 | 10.76 | 10.94 | 136,023 | -0.19(-1.71%) |
Oct 14, 2009 | 11.15 | 11.25 | 10.93 | 11.13 | 209,318 | +0.12(+1.09%) |
Oct 13, 2009 | 10.87 | 11.03 | 10.45 | 11.01 | 344,903 | +0.15(+1.38%) |
Oct 12, 2009 | 10.88 | 10.99 | 10.73 | 10.86 | 103,826 | +0.06(+0.56%) |
Oct 09, 2009 | 10.39 | 11.28 | 10.29 | 10.80 | 212,994 | +0.35(+3.35%) |
Oct 08, 2009 | 10.51 | 10.72 | 10.32 | 10.45 | 176,576 | +0.01(+0.10%) |
Oct 07, 2009 | 10.40 | 10.55 | 10.36 | 10.44 | 122,609 | -0.05(-0.48%) |
Oct 06, 2009 | 10.35 | 10.86 | 10.15 | 10.49 | 138,580 | +0.23(+2.24%) |
Oct 05, 2009 | 10.43 | 10.45 | 10.13 | 10.26 | 134,190 | -0.01(-0.10%) |
Oct 02, 2009 | 10.25 | 10.55 | 10.12 | 10.27 | 103,877 | -0.10(-0.96%) |
Oct 01, 2009 | 11.10 | 11.29 | 10.30 | 10.37 | 318,821 | -0.86(-7.66%) |
Sep 30, 2009 | 11.21 | 11.52 | 10.67 | 11.23 | 325,504 | +0.06(+0.54%) |
Sep 29, 2009 | 11.50 | 11.73 | 11.08 | 11.17 | 431,734 | +0.37(+3.43%) |
Sep 28, 2009 | 10.38 | 10.96 | 10.35 | 10.80 | 229,724 | +0.52(+5.06%) |
Sep 25, 2009 | 10.58 | 10.68 | 10.17 | 10.28 | 108,651 | -0.30(-2.84%) |
Sep 24, 2009 | 10.89 | 11.14 | 10.38 | 10.58 | 251,666 | -0.28(-2.58%) |
Sep 23, 2009 | 11.05 | 11.18 | 10.76 | 10.86 | 428,720 | -0.13(-1.18%) |
Sep 22, 2009 | 10.87 | 11.31 | 10.71 | 10.99 | 614,594 | +0.19(+1.76%) |
Sep 21, 2009 | 10.60 | 10.88 | 10.50 | 10.80 | 278,337 | +0.12(+1.12%) |
Sep 18, 2009 | 11.24 | 11.32 | 10.65 | 10.68 | 538,399 | -0.55(-4.90%) |
Sep 17, 2009 | 11.18 | 11.34 | 11.00 | 11.23 | 568,075 | +0.13(+1.17%) |
Sep 16, 2009 | 11.05 | 11.18 | 10.91 | 11.10 | 433,079 | +0.06(+0.54%) |
Sep 15, 2009 | 11.01 | 11.15 | 10.94 | 11.04 | 192,612 | -0.05(-0.45%) |
Sep 14, 2009 | 11.08 | 11.46 | 10.98 | 11.09 | 477,162 | -0.16(-1.42%) |
Sep 11, 2009 | 10.96 | 11.58 | 10.77 | 11.25 | 1,148,486 | +0.44(+4.07%) |
Sep 10, 2009 | 9.880 | 10.93 | 9.770 | 10.81 | 434,026 | +0.93(+9.41%) |
Sep 09, 2009 | 9.580 | 10.00 | 9.350 | 9.880 | 328,480 | +0.38(+4.00%) |
Sep 08, 2009 | 9.600 | 9.600 | 9.310 | 9.500 | 90,156 | -0.04(-0.42%) |
Sep 04, 2009 | 9.450 | 9.580 | 9.210 | 9.540 | 110,750 | +0.08(+0.85%) |
Sep 03, 2009 | 9.300 | 9.500 | 9.170 | 9.460 | 82,293 | +0.19(+2.05%) |
Sep 02, 2009 | 9.220 | 9.420 | 8.980 | 9.270 | 94,246 | -0.01(-0.11%) |
Sep 01, 2009 | 9.150 | 9.500 | 9.150 | 9.280 | 206,402 | +0.07(+0.76%) |
Aug 31, 2009 | 9.150 | 9.230 | 8.970 | 9.210 | 177,952 | -0.08(-0.86%) |
Aug 28, 2009 | 9.450 | 9.560 | 8.970 | 9.290 | 116,984 | -0.08(-0.85%) |
Aug 27, 2009 | 9.510 | 9.640 | 9.130 | 9.370 | 83,342 | -0.13(-1.37%) |
Aug 26, 2009 | 9.470 | 9.510 | 9.340 | 9.500 | 212,345 | +0.03(+0.32%) |
Aug 25, 2009 | 9.460 | 9.540 | 9.390 | 9.470 | 289,254 | +0.00(+0.00%) |
Aug 24, 2009 | 9.710 | 9.770 | 9.360 | 9.470 | 302,308 | -0.27(-2.77%) |
Aug 21, 2009 | 9.690 | 9.950 | 9.550 | 9.740 | 261,724 | +0.14(+1.46%) |
Aug 20, 2009 | 8.980 | 9.950 | 8.800 | 9.600 | 320,778 | +0.62(+6.90%) |
Aug 19, 2009 | 8.300 | 9.270 | 8.300 | 8.980 | 435,211 | +0.58(+6.90%) |
Aug 18, 2009 | 8.370 | 8.510 | 8.060 | 8.400 | 225,109 | +0.10(+1.20%) |
Aug 17, 2009 | 8.590 | 8.690 | 8.040 | 8.300 | 379,624 | -0.55(-6.21%) |
Aug 14, 2009 | 8.830 | 8.940 | 8.460 | 8.850 | 291,316 | -0.04(-0.45%) |
Aug 13, 2009 | 7.950 | 9.460 | 7.910 | 8.890 | 584,087 | +0.98(+12.39%) |
Aug 12, 2009 | 7.330 | 8.000 | 7.330 | 7.910 | 339,708 | +0.57(+7.77%) |
Aug 11, 2009 | 7.300 | 7.450 | 7.140 | 7.340 | 243,314 | -0.04(-0.54%) |
Aug 10, 2009 | 7.170 | 7.450 | 7.050 | 7.380 | 205,300 | +0.15(+2.07%) |
Aug 07, 2009 | 7.190 | 7.490 | 7.190 | 7.230 | 286,319 | +0.10(+1.40%) |
Aug 06, 2009 | 7.280 | 7.330 | 7.020 | 7.130 | 295,622 | -0.08(-1.11%) |
Aug 05, 2009 | 7.190 | 7.500 | 6.710 | 7.210 | 455,064 | +0.52(+7.77%) |
Aug 04, 2009 | 6.550 | 6.990 | 6.360 | 6.690 | 317,447 | +0.18(+2.76%) |
Aug 03, 2009 | 6.700 | 6.700 | 6.360 | 6.510 | 289,096 | -0.19(-2.84%) |
Jul 31, 2009 | 7.060 | 7.190 | 6.630 | 6.700 | 243,105 | -0.36(-5.10%) |
Jul 30, 2009 | 7.280 | 7.510 | 7.010 | 7.060 | 133,111 | -0.10(-1.40%) |
Jul 29, 2009 | 7.260 | 7.300 | 6.940 | 7.160 | 161,107 | -0.16(-2.19%) |
Jul 28, 2009 | 7.260 | 7.450 | 6.990 | 7.320 | 95,256 | -0.03(-0.41%) |
Jul 27, 2009 | 7.350 | 7.510 | 7.160 | 7.350 | 168,770 | -0.08(-1.08%) |
Jul 24, 2009 | 7.240 | 7.680 | 7.120 | 7.430 | 187,654 | +0.27(+3.77%) |
Jul 23, 2009 | 6.680 | 7.300 | 6.680 | 7.160 | 198,975 | +0.47(+7.03%) |
Jul 22, 2009 | 6.790 | 7.110 | 6.590 | 6.690 | 123,303 | -0.15(-2.19%) |
Jul 21, 2009 | 7.290 | 7.330 | 6.590 | 6.840 | 197,075 | -0.37(-5.13%) |
Jul 20, 2009 | 6.980 | 7.370 | 6.980 | 7.210 | 179,635 | +0.30(+4.34%) |
Jul 17, 2009 | 6.860 | 7.180 | 6.700 | 6.910 | 307,761 | +0.08(+1.17%) |
Jul 16, 2009 | 6.660 | 7.000 | 6.610 | 6.830 | 135,252 | +0.14(+2.09%) |
Jul 15, 2009 | 6.340 | 6.830 | 6.320 | 6.690 | 286,717 | +0.50(+8.08%) |
Jul 14, 2009 | 6.210 | 6.590 | 6.000 | 6.190 | 210,833 | -0.05(-0.80%) |
Jul 13, 2009 | 6.010 | 6.510 | 5.980 | 6.240 | 144,020 | +0.16(+2.63%) |
Jul 10, 2009 | 6.250 | 6.250 | 5.740 | 6.080 | 216,195 | -0.20(-3.18%) |
Jul 09, 2009 | 6.480 | 6.520 | 6.180 | 6.280 | 140,147 | -0.14(-2.18%) |
Jul 08, 2009 | 6.820 | 6.850 | 6.250 | 6.420 | 169,998 | -0.36(-5.31%) |
Jul 07, 2009 | 6.810 | 6.870 | 6.520 | 6.780 | 144,038 | -0.01(-0.15%) |
Jul 06, 2009 | 7.050 | 7.090 | 6.680 | 6.790 | 142,636 | -0.33(-4.63%) |
Jul 02, 2009 | 7.570 | 7.720 | 7.050 | 7.120 | 261,288 | -0.60(-7.77%) |
Jul 01, 2009 | 7.740 | 8.000 | 7.350 | 7.720 | 176,442 | +0.02(+0.26%) |
Jun 30, 2009 | 7.330 | 7.750 | 7.250 | 7.700 | 400,946 | +0.34(+4.62%) |
Jun 29, 2009 | 7.130 | 7.430 | 7.060 | 7.360 | 373,769 | +0.37(+5.29%) |
Jun 26, 2009 | 6.610 | 7.000 | 6.420 | 6.990 | 1,661,995 | +0.35(+5.27%) |
Jun 25, 2009 | 6.770 | 6.840 | 6.490 | 6.640 | 136,021 | -0.06(-0.90%) |
Jun 24, 2009 | 6.440 | 7.080 | 6.330 | 6.700 | 189,313 | +0.29(+4.52%) |
Jun 23, 2009 | 6.570 | 6.690 | 6.300 | 6.410 | 125,006 | -0.11(-1.69%) |
Jun 22, 2009 | 6.650 | 6.840 | 6.370 | 6.520 | 185,152 | -0.19(-2.83%) |
Jun 19, 2009 | 7.120 | 7.190 | 6.670 | 6.710 | 229,295 | -0.25(-3.59%) |
Jun 18, 2009 | 6.820 | 7.300 | 6.700 | 6.960 | 147,496 | +0.12(+1.75%) |
Jun 17, 2009 | 6.650 | 7.090 | 6.560 | 6.840 | 211,620 | +0.19(+2.86%) |
Jun 16, 2009 | 6.700 | 7.040 | 6.440 | 6.650 | 322,607 | +0.06(+0.91%) |
Jun 15, 2009 | 6.600 | 6.950 | 6.490 | 6.590 | 210,885 | -0.07(-1.05%) |
Jun 12, 2009 | 6.670 | 6.980 | 6.640 | 6.660 | 238,349 | -0.05(-0.75%) |
Jun 11, 2009 | 6.650 | 7.030 | 6.650 | 6.710 | 205,713 | +0.12(+1.82%) |
Jun 10, 2009 | 7.250 | 7.250 | 6.510 | 6.590 | 311,408 | -0.40(-5.72%) |
Jun 09, 2009 | 7.110 | 7.250 | 6.960 | 6.990 | 181,738 | -0.09(-1.27%) |
Jun 08, 2009 | 7.130 | 7.365 | 6.950 | 7.080 | 270,538 | -0.29(-3.93%) |
Jun 05, 2009 | 7.280 | 7.510 | 7.180 | 7.370 | 203,823 | +0.20(+2.79%) |
Jun 04, 2009 | 7.290 | 7.380 | 6.980 | 7.170 | 175,975 | -0.03(-0.42%) |
Jun 03, 2009 | 7.100 | 7.400 | 6.910 | 7.200 | 208,124 | +0.05(+0.70%) |
Jun 02, 2009 | 7.850 | 8.000 | 7.120 | 7.150 | 270,105 | -0.68(-8.68%) |
Jun 01, 2009 | 7.350 | 7.980 | 7.340 | 7.830 | 245,407 | +0.60(+8.30%) |
May 29, 2009 | 7.070 | 7.300 | 6.850 | 7.230 | 972,348 | +0.17(+2.41%) |
May 28, 2009 | 7.100 | 7.220 | 6.720 | 7.060 | 217,851 | +0.06(+0.86%) |
May 27, 2009 | 7.180 | 7.340 | 6.880 | 7.000 | 162,868 | -0.17(-2.37%) |
May 26, 2009 | 6.620 | 7.360 | 6.620 | 7.170 | 364,136 | +0.52(+7.82%) |
May 22, 2009 | 7.140 | 7.290 | 6.540 | 6.650 | 146,700 | -0.45(-6.34%) |
May 21, 2009 | 7.490 | 7.680 | 6.940 | 7.100 | 207,149 | -0.50(-6.58%) |
May 20, 2009 | 7.380 | 7.790 | 7.330 | 7.600 | 183,663 | +0.28(+3.83%) |
May 19, 2009 | 7.260 | 7.370 | 7.010 | 7.320 | 95,510 | +0.05(+0.69%) |
May 18, 2009 | 6.850 | 7.290 | 6.830 | 7.270 | 214,189 | +0.52(+7.70%) |
May 15, 2009 | 6.660 | 7.120 | 6.630 | 6.750 | 388,877 | -0.02(-0.30%) |
May 14, 2009 | 6.750 | 6.970 | 6.290 | 6.770 | 331,523 | +0.09(+1.35%) |
May 13, 2009 | 6.990 | 7.230 | 6.500 | 6.680 | 198,624 | -0.48(-6.70%) |
May 12, 2009 | 7.060 | 7.230 | 6.890 | 7.160 | 262,408 | +0.15(+2.14%) |
May 11, 2009 | 6.940 | 7.090 | 6.720 | 7.010 | 435,348 | +0.10(+1.45%) |
May 08, 2009 | 5.830 | 7.140 | 5.830 | 6.910 | 638,072 | +1.21(+21.23%) |
May 07, 2009 | 6.080 | 6.230 | 5.450 | 5.700 | 213,485 | -0.26(-4.36%) |
May 06, 2009 | 6.130 | 6.280 | 5.830 | 5.960 | 228,563 | -0.09(-1.49%) |
May 05, 2009 | 6.210 | 6.300 | 5.880 | 6.050 | 363,515 | +0.05(+0.83%) |
May 04, 2009 | 5.780 | 6.000 | 5.620 | 6.000 | 395,861 | +0.29(+5.08%) |
May 01, 2009 | 5.750 | 5.950 | 5.620 | 5.710 | 362,913 | -0.04(-0.70%) |
Apr 30, 2009 | 5.940 | 6.070 | 5.600 | 5.750 | 335,597 | -0.05(-0.86%) |
Apr 29, 2009 | 5.430 | 6.060 | 5.360 | 5.800 | 302,691 | +0.44(+8.21%) |
Apr 28, 2009 | 5.180 | 5.690 | 5.010 | 5.360 | 327,673 | +0.11(+2.10%) |
Apr 27, 2009 | 5.280 | 5.479 | 4.960 | 5.250 | 265,947 | -0.14(-2.60%) |
Apr 24, 2009 | 4.900 | 5.500 | 4.900 | 5.390 | 186,613 | +0.53(+10.91%) |
Apr 23, 2009 | 5.120 | 5.120 | 4.640 | 4.860 | 234,376 | -0.25(-4.89%) |
Apr 22, 2009 | 5.190 | 5.510 | 4.980 | 5.110 | 158,284 | -0.19(-3.58%) |
Apr 21, 2009 | 4.590 | 5.480 | 4.460 | 5.300 | 286,246 | +0.67(+14.47%) |
Apr 20, 2009 | 5.040 | 5.040 | 4.500 | 4.630 | 255,208 | -0.49(-9.57%) |
Apr 17, 2009 | 5.080 | 5.350 | 4.660 | 5.120 | 220,076 | +0.06(+1.19%) |
Apr 16, 2009 | 4.320 | 5.250 | 4.220 | 5.060 | 252,345 | +0.80(+18.78%) |
Apr 15, 2009 | 4.430 | 4.440 | 4.010 | 4.260 | 86,341 | -0.24(-5.33%) |
Apr 14, 2009 | 4.840 | 4.990 | 4.500 | 4.500 | 154,987 | -0.44(-8.91%) |
Apr 13, 2009 | 4.440 | 4.995 | 4.270 | 4.940 | 146,002 | +0.62(+14.35%) |
Apr 09, 2009 | 4.510 | 4.710 | 4.290 | 4.320 | 157,523 | -0.03(-0.69%) |
Apr 08, 2009 | 3.560 | 4.390 | 3.550 | 4.350 | 190,840 | +0.80(+22.54%) |
Apr 07, 2009 | 3.980 | 4.070 | 3.530 | 3.550 | 268,080 | -0.46(-11.47%) |
Apr 06, 2009 | 4.420 | 4.420 | 3.960 | 4.010 | 121,810 | -0.49(-10.89%) |
Apr 03, 2009 | 4.460 | 4.560 | 4.110 | 4.500 | 137,302 | +0.03(+0.67%) |
Apr 02, 2009 | 4.430 | 4.710 | 3.970 | 4.470 | 422,765 | +0.23(+5.42%) |
Apr 01, 2009 | 4.010 | 4.430 | 3.610 | 4.240 | 271,851 | +0.14(+3.41%) |
Mar 31, 2009 | 4.370 | 4.500 | 4.100 | 4.100 | 314,506 | -0.20(-4.65%) |
Mar 30, 2009 | 4.230 | 4.340 | 3.850 | 4.300 | 202,682 | +0.25(+6.17%) |
Mar 26, 2009 | 3.390 | 4.100 | 3.300 | 4.050 | 376,560 | +0.72(+21.62%) |
Mar 25, 2009 | 3.080 | 3.360 | 3.080 | 3.330 | 146,990 | +0.29(+9.54%) |
Mar 24, 2009 | 3.320 | 3.320 | 3.040 | 3.040 | 222,904 | -0.36(-10.59%) |
Mar 23, 2009 | 3.510 | 3.628 | 3.070 | 3.400 | 318,131 | +0.41(+13.71%) |
Mar 20, 2009 | 3.030 | 3.300 | 2.980 | 2.990 | 219,304 | -0.01(-0.33%) |
Mar 19, 2009 | 3.300 | 3.300 | 2.940 | 3.000 | 227,467 | -0.28(-8.54%) |
Mar 18, 2009 | 3.000 | 3.300 | 2.950 | 3.280 | 174,349 | +0.27(+8.97%) |
Mar 17, 2009 | 3.200 | 3.260 | 2.920 | 3.010 | 534,839 | -0.14(-4.44%) |
Mar 16, 2009 | 3.270 | 3.510 | 3.100 | 3.150 | 410,119 | +0.01(+0.32%) |
Mar 13, 2009 | 3.540 | 3.740 | 3.120 | 3.140 | 210,897 | -0.40(-11.30%) |
Mar 12, 2009 | 2.690 | 3.580 | 2.670 | 3.540 | 479,816 | +0.87(+32.58%) |
Mar 11, 2009 | 3.210 | 3.320 | 2.640 | 2.670 | 1,027,993 | -0.53(-16.56%) |
Mar 10, 2009 | 2.930 | 3.340 | 2.780 | 3.200 | 652,742 | +0.34(+11.89%) |
Mar 09, 2009 | 3.330 | 3.330 | 2.570 | 2.860 | 863,447 | -0.50(-14.88%) |
Mar 06, 2009 | 3.500 | 3.790 | 3.130 | 3.360 | 1,545,750 | -1.75(-34.25%) |
Mar 05, 2009 | 6.520 | 6.520 | 4.620 | 5.110 | 657,700 | -1.51(-22.81%) |
Mar 04, 2009 | 5.760 | 6.680 | 5.660 | 6.620 | 428,719 | +1.21(+22.37%) |
Mar 02, 2009 | 5.870 | 6.000 | 5.190 | 5.410 | 187,709 | -0.71(-11.60%) |
Feb 27, 2009 | 6.700 | 6.900 | 6.050 | 6.120 | 168,797 | -0.71(-10.40%) |
Feb 26, 2009 | 6.780 | 7.300 | 6.780 | 6.830 | 158,285 | +0.09(+1.34%) |
Feb 25, 2009 | 7.260 | 7.370 | 6.720 | 6.740 | 198,395 | -0.49(-6.78%) |
Feb 24, 2009 | 6.700 | 7.430 | 6.540 | 7.230 | 367,169 | +0.60(+9.05%) |
Feb 23, 2009 | 7.900 | 8.000 | 6.580 | 6.630 | 147,758 | -1.23(-15.65%) |
Feb 20, 2009 | 7.020 | 8.130 | 6.940 | 7.860 | 232,932 | +0.70(+9.78%) |
Feb 19, 2009 | 8.120 | 8.130 | 6.760 | 7.160 | 584,440 | -0.84(-10.50%) |
Feb 18, 2009 | 8.870 | 8.990 | 7.950 | 8.000 | 184,842 | -0.86(-9.71%) |
Feb 17, 2009 | 8.620 | 9.060 | 8.500 | 8.860 | 241,250 | -0.09(-1.01%) |
Feb 13, 2009 | 8.840 | 9.060 | 8.710 | 8.950 | 54,615 | -0.01(-0.11%) |
Feb 12, 2009 | 8.540 | 9.050 | 8.360 | 8.960 | 107,038 | +0.41(+4.80%) |
Feb 11, 2009 | 8.250 | 8.610 | 7.950 | 8.550 | 118,778 | +0.42(+5.17%) |
Feb 10, 2009 | 8.550 | 8.600 | 8.070 | 8.130 | 74,530 | -0.50(-5.79%) |
Feb 09, 2009 | 8.510 | 8.650 | 8.420 | 8.630 | 77,341 | +0.06(+0.70%) |
Feb 06, 2009 | 8.430 | 8.770 | 8.250 | 8.570 | 200,427 | +0.16(+1.90%) |
Feb 05, 2009 | 8.250 | 8.626 | 8.000 | 8.410 | 139,626 | +0.13(+1.57%) |
Feb 04, 2009 | 7.780 | 8.400 | 7.620 | 8.280 | 160,239 | +0.52(+6.70%) |
Feb 03, 2009 | 7.970 | 8.160 | 7.330 | 7.760 | 169,818 | -0.17(-2.14%) |
Feb 02, 2009 | 7.840 | 8.020 | 7.550 | 7.930 | 306,955 | -0.01(-0.13%) |
Jan 30, 2009 | 8.290 | 8.290 | 7.890 | 7.940 | 95,119 | -0.29(-3.52%) |
Jan 29, 2009 | 8.450 | 8.740 | 8.180 | 8.230 | 117,129 | -0.33(-3.86%) |
Jan 28, 2009 | 8.180 | 8.790 | 8.140 | 8.560 | 157,875 | +0.55(+6.87%) |
Jan 27, 2009 | 8.130 | 8.360 | 7.890 | 8.010 | 225,298 | -0.12(-1.48%) |
Jan 26, 2009 | 8.000 | 8.210 | 7.820 | 8.130 | 97,879 | +0.35(+4.50%) |
Jan 23, 2009 | 7.620 | 8.000 | 7.392 | 7.780 | 142,811 | +0.00(+0.00%) |
Jan 22, 2009 | 8.270 | 8.540 | 7.720 | 7.780 | 121,185 | -0.70(-8.25%) |
Jan 21, 2009 | 8.010 | 8.540 | 7.750 | 8.480 | 338,142 | +0.53(+6.67%) |
Jan 20, 2009 | 8.620 | 8.760 | 7.910 | 7.950 | 255,456 | -0.67(-7.77%) |
Jan 16, 2009 | 9.410 | 9.410 | 8.460 | 8.620 | 222,378 | -0.58(-6.30%) |
Jan 15, 2009 | 8.730 | 9.360 | 7.950 | 9.200 | 281,776 | +0.45(+5.14%) |
Jan 14, 2009 | 9.430 | 9.430 | 8.410 | 8.750 | 249,514 | -0.83(-8.66%) |
Jan 13, 2009 | 8.360 | 9.740 | 8.360 | 9.580 | 374,670 | +1.19(+14.18%) |
Jan 12, 2009 | 8.960 | 9.230 | 8.250 | 8.390 | 242,958 | -0.56(-6.26%) |
Jan 09, 2009 | 8.960 | 9.820 | 8.710 | 8.950 | 484,475 | -0.48(-5.09%) |
Jan 08, 2009 | 9.000 | 9.850 | 8.940 | 9.430 | 405,948 | +0.73(+8.39%) |
Jan 07, 2009 | 8.550 | 9.080 | 8.400 | 8.700 | 358,677 | +0.02(+0.23%) |
Jan 06, 2009 | 7.680 | 8.750 | 7.680 | 8.680 | 597,926 | +1.10(+14.51%) |
Jan 05, 2009 | 7.870 | 7.940 | 7.520 | 7.580 | 164,754 | -0.26(-3.32%) |
Jan 02, 2009 | 7.700 | 8.090 | 7.590 | 7.840 | 111,369 | +0.12(+1.55%) |
Dec 31, 2008 | 7.730 | 7.840 | 7.000 | 7.720 | 303,768 | +0.02(+0.26%) |
Dec 30, 2008 | 6.840 | 7.800 | 6.720 | 7.700 | 152,334 | +0.92(+13.57%) |
Dec 29, 2008 | 7.180 | 7.350 | 6.640 | 6.780 | 169,868 | -0.39(-5.44%) |
Dec 26, 2008 | 7.020 | 7.260 | 6.810 | 7.170 | 139,670 | +0.16(+2.28%) |
Dec 24, 2008 | 7.210 | 7.430 | 6.880 | 7.010 | 93,180 | -0.16(-2.23%) |
Dec 23, 2008 | 7.560 | 7.740 | 7.110 | 7.170 | 104,389 | -0.34(-4.53%) |
Dec 22, 2008 | 8.080 | 8.310 | 7.270 | 7.510 | 229,051 | -0.53(-6.59%) |
Dec 19, 2008 | 8.180 | 9.070 | 7.710 | 8.040 | 268,556 | +0.04(+0.50%) |
Dec 18, 2008 | 8.220 | 8.730 | 7.800 | 8.000 | 539,555 | -0.24(-2.91%) |
Dec 17, 2008 | 8.040 | 8.500 | 7.370 | 8.240 | 171,750 | +0.13(+1.60%) |
Dec 16, 2008 | 7.190 | 8.150 | 6.650 | 8.110 | 194,601 | +1.14(+16.36%) |
Dec 15, 2008 | 7.880 | 8.200 | 6.850 | 6.970 | 221,596 | -0.84(-10.76%) |
Dec 12, 2008 | 8.010 | 8.880 | 7.500 | 7.810 | 480,518 | -0.47(-5.68%) |
Dec 11, 2008 | 8.050 | 9.000 | 7.850 | 8.280 | 483,108 | +0.23(+2.86%) |
Dec 10, 2008 | 7.950 | 8.490 | 7.800 | 8.050 | 453,334 | +0.33(+4.27%) |
Dec 09, 2008 | 7.050 | 8.080 | 7.030 | 7.720 | 636,418 | +0.66(+9.35%) |
Dec 08, 2008 | 6.780 | 7.190 | 6.399 | 7.060 | 450,932 | +0.55(+8.45%) |
Dec 05, 2008 | 5.890 | 6.610 | 5.890 | 6.510 | 250,099 | +0.44(+7.25%) |
Dec 04, 2008 | 5.160 | 6.497 | 5.160 | 6.070 | 490,303 | +0.85(+16.28%) |
Dec 03, 2008 | 5.000 | 5.380 | 4.280 | 5.220 | 268,748 | +0.92(+21.40%) |
Dec 02, 2008 | 4.080 | 4.540 | 4.080 | 4.300 | 149,166 | +0.28(+6.97%) |