Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.14 | 15.14 | 14.62 | 14.94 | 1,041,210 | -0.21(-1.38%) |
Nov 27, 2009 | 14.87 | 15.40 | 14.66 | 15.14 | 326,753 | -0.33(-2.15%) |
Nov 25, 2009 | 15.52 | 15.63 | 15.45 | 15.48 | 444,349 | +0.06(+0.38%) |
Nov 24, 2009 | 15.58 | 15.64 | 15.04 | 15.42 | 789,557 | -0.17(-1.12%) |
Nov 23, 2009 | 15.69 | 16.03 | 15.50 | 15.59 | 976,108 | +0.15(+0.97%) |
Nov 20, 2009 | 15.46 | 15.81 | 15.18 | 15.44 | 726,201 | -0.22(-1.38%) |
Nov 19, 2009 | 15.44 | 15.78 | 15.28 | 15.66 | 1,262,538 | +0.05(+0.32%) |
Nov 18, 2009 | 15.69 | 15.80 | 15.52 | 15.61 | 979,832 | -0.19(-1.21%) |
Nov 17, 2009 | 15.83 | 15.94 | 15.66 | 15.80 | 1,350,425 | -0.17(-1.04%) |
Nov 16, 2009 | 16.18 | 16.24 | 15.71 | 15.97 | 1,500,291 | +0.17(+1.05%) |
Nov 13, 2009 | 15.44 | 16.10 | 15.41 | 15.80 | 2,643,006 | +0.73(+4.87%) |
Nov 12, 2009 | 15.30 | 15.61 | 14.98 | 15.07 | 1,246,384 | -0.27(-1.74%) |
Nov 11, 2009 | 14.99 | 15.51 | 14.90 | 15.34 | 1,399,456 | +0.43(+2.85%) |
Nov 10, 2009 | 14.75 | 15.09 | 14.57 | 14.91 | 1,555,971 | +0.07(+0.45%) |
Nov 09, 2009 | 14.36 | 14.91 | 14.19 | 14.84 | 1,334,090 | +0.63(+4.46%) |
Nov 06, 2009 | 13.34 | 14.26 | 13.16 | 14.21 | 1,453,836 | +0.83(+6.16%) |
Nov 05, 2009 | 13.59 | 13.76 | 13.24 | 13.39 | 1,827,564 | +0.28(+2.10%) |
Nov 04, 2009 | 13.76 | 13.96 | 13.08 | 13.11 | 1,558,137 | -0.57(-4.14%) |
Nov 03, 2009 | 13.32 | 13.77 | 13.05 | 13.68 | 2,401,743 | +0.24(+1.80%) |
Nov 02, 2009 | 13.84 | 14.50 | 12.70 | 13.44 | 5,533,509 | +0.72(+5.64%) |
Oct 30, 2009 | 12.79 | 13.10 | 12.63 | 12.72 | 2,248,947 | -0.16(-1.23%) |
Oct 29, 2009 | 12.99 | 13.21 | 12.69 | 12.88 | 1,556,895 | +0.05(+0.39%) |
Oct 28, 2009 | 13.94 | 13.94 | 11.79 | 12.83 | 5,161,505 | -1.23(-8.72%) |
Oct 27, 2009 | 14.33 | 14.34 | 13.90 | 14.05 | 1,098,841 | -0.27(-1.86%) |
Oct 26, 2009 | 14.14 | 14.77 | 13.98 | 14.32 | 1,652,089 | +0.17(+1.18%) |
Oct 23, 2009 | 13.97 | 14.19 | 13.92 | 14.15 | 738,471 | +0.01(+0.06%) |
Oct 22, 2009 | 13.91 | 14.29 | 13.74 | 14.14 | 730,624 | +0.17(+1.19%) |
Oct 21, 2009 | 14.09 | 14.54 | 13.89 | 13.98 | 1,171,090 | -0.14(-1.00%) |
Oct 20, 2009 | 14.03 | 14.17 | 14.02 | 14.12 | 1,095,376 | +0.09(+0.65%) |
Oct 19, 2009 | 13.94 | 14.36 | 13.69 | 14.03 | 1,029,039 | +0.13(+0.96%) |
Oct 16, 2009 | 14.19 | 14.22 | 13.69 | 13.89 | 1,161,431 | -0.40(-2.80%) |
Oct 15, 2009 | 14.97 | 15.06 | 14.20 | 14.29 | 1,819,530 | -0.63(-4.24%) |
Oct 14, 2009 | 14.91 | 15.00 | 14.70 | 14.93 | 570,241 | +0.25(+1.70%) |
Oct 13, 2009 | 14.92 | 14.99 | 14.54 | 14.68 | 534,444 | -0.32(-2.11%) |
Oct 12, 2009 | 14.99 | 15.14 | 14.89 | 14.99 | 578,195 | +0.03(+0.22%) |
Oct 09, 2009 | 14.49 | 14.99 | 14.29 | 14.96 | 773,393 | +0.42(+2.87%) |
Oct 08, 2009 | 14.54 | 15.11 | 14.48 | 14.54 | 1,472,743 | +0.12(+0.81%) |
Oct 07, 2009 | 14.86 | 14.86 | 14.26 | 14.43 | 1,084,462 | -0.34(-2.31%) |
Oct 06, 2009 | 14.67 | 14.96 | 14.47 | 14.77 | 1,048,132 | +0.28(+1.96%) |
Oct 05, 2009 | 14.01 | 14.60 | 13.87 | 14.49 | 1,235,348 | +0.60(+4.32%) |
Oct 02, 2009 | 13.76 | 14.12 | 13.38 | 13.89 | 931,228 | -0.05(-0.36%) |
Oct 01, 2009 | 14.59 | 14.79 | 13.82 | 13.94 | 1,272,628 | -0.72(-4.89%) |
Sep 30, 2009 | 14.49 | 14.85 | 14.07 | 14.65 | 1,170,546 | +0.13(+0.92%) |
Sep 29, 2009 | 14.68 | 15.19 | 14.51 | 14.52 | 902,142 | -0.25(-1.69%) |
Sep 28, 2009 | 14.37 | 14.84 | 14.09 | 14.77 | 663,949 | +0.53(+3.75%) |
Sep 25, 2009 | 14.35 | 14.54 | 13.99 | 14.24 | 650,015 | -0.25(-1.73%) |
Sep 24, 2009 | 14.63 | 14.74 | 13.89 | 14.49 | 1,638,246 | -0.04(-0.29%) |
Sep 23, 2009 | 15.12 | 15.26 | 14.52 | 14.53 | 1,368,405 | -0.52(-3.44%) |
Sep 22, 2009 | 14.76 | 15.74 | 14.74 | 15.04 | 3,337,529 | +0.43(+2.91%) |
Sep 21, 2009 | 14.82 | 15.00 | 14.49 | 14.62 | 1,353,328 | -0.36(-2.39%) |
Sep 18, 2009 | 14.36 | 15.11 | 14.00 | 14.98 | 3,705,479 | +0.71(+4.97%) |
Sep 17, 2009 | 13.20 | 14.35 | 12.94 | 14.27 | 3,065,809 | +1.41(+10.95%) |
Sep 16, 2009 | 13.17 | 13.25 | 12.79 | 12.86 | 1,039,342 | -0.21(-1.59%) |
Sep 15, 2009 | 13.23 | 13.23 | 12.42 | 13.07 | 2,632,610 | +0.15(+1.16%) |
Sep 14, 2009 | 12.63 | 13.75 | 12.63 | 12.92 | 3,941,395 | +0.78(+6.38%) |
Sep 11, 2009 | 12.64 | 12.75 | 12.11 | 12.14 | 1,118,423 | -0.43(-3.38%) |
Sep 10, 2009 | 12.29 | 12.59 | 12.09 | 12.57 | 1,175,223 | +0.25(+2.03%) |
Sep 09, 2009 | 11.96 | 12.38 | 11.81 | 12.32 | 790,067 | +0.32(+2.64%) |
Sep 08, 2009 | 12.08 | 12.23 | 11.76 | 12.00 | 775,158 | +0.11(+0.91%) |
Sep 04, 2009 | 11.71 | 12.03 | 11.46 | 11.89 | 413,191 | +0.17(+1.42%) |
Sep 03, 2009 | 11.66 | 11.86 | 11.47 | 11.73 | 546,217 | +0.18(+1.51%) |
Sep 02, 2009 | 11.83 | 12.01 | 11.49 | 11.55 | 1,344,126 | -0.38(-3.21%) |
Sep 01, 2009 | 11.69 | 12.19 | 11.65 | 11.94 | 2,231,901 | +0.03(+0.28%) |
Aug 31, 2009 | 11.66 | 11.93 | 11.49 | 11.90 | 865,125 | +0.04(+0.35%) |
Aug 28, 2009 | 12.07 | 12.07 | 11.55 | 11.86 | 992,138 | -0.13(-1.04%) |
Aug 27, 2009 | 11.74 | 12.04 | 11.28 | 11.99 | 1,212,057 | +0.28(+2.35%) |
Aug 26, 2009 | 12.17 | 12.19 | 11.56 | 11.71 | 1,319,271 | -0.42(-3.44%) |
Aug 25, 2009 | 12.05 | 12.38 | 11.94 | 12.13 | 836,190 | +0.03(+0.28%) |
Aug 24, 2009 | 12.34 | 12.49 | 12.00 | 12.09 | 886,287 | -0.24(-1.96%) |
Aug 21, 2009 | 12.64 | 12.69 | 12.25 | 12.34 | 882,804 | -0.12(-0.94%) |
Aug 20, 2009 | 11.98 | 12.49 | 11.89 | 12.45 | 935,416 | +0.47(+3.89%) |
Aug 19, 2009 | 11.24 | 12.17 | 11.12 | 11.99 | 1,521,701 | +0.56(+4.89%) |
Aug 18, 2009 | 11.23 | 11.51 | 11.06 | 11.43 | 879,748 | +0.43(+3.94%) |
Aug 17, 2009 | 11.09 | 11.45 | 10.86 | 10.99 | 1,228,292 | -0.32(-2.80%) |
Aug 14, 2009 | 11.75 | 11.96 | 11.15 | 11.31 | 1,152,263 | -0.43(-3.69%) |
Aug 13, 2009 | 11.73 | 12.04 | 11.34 | 11.74 | 1,161,002 | +0.10(+0.86%) |
Aug 12, 2009 | 11.70 | 12.18 | 11.60 | 11.64 | 1,922,686 | -0.01(-0.07%) |
Aug 11, 2009 | 11.78 | 11.88 | 11.50 | 11.65 | 1,041,599 | -0.25(-2.10%) |
Aug 10, 2009 | 11.75 | 12.12 | 11.68 | 11.90 | 1,299,357 | +0.04(+0.35%) |
Aug 07, 2009 | 13.03 | 13.42 | 11.53 | 11.86 | 3,715,988 | -0.87(-6.81%) |
Aug 06, 2009 | 13.61 | 14.18 | 12.49 | 12.73 | 3,782,146 | -0.34(-2.62%) |
Aug 05, 2009 | 13.02 | 13.24 | 12.58 | 13.07 | 2,167,958 | +0.06(+0.45%) |
Aug 04, 2009 | 12.30 | 13.05 | 12.22 | 13.01 | 1,859,038 | +0.50(+4.00%) |
Aug 03, 2009 | 12.52 | 12.87 | 12.26 | 12.51 | 1,427,869 | +0.21(+1.69%) |
Jul 31, 2009 | 11.89 | 12.58 | 11.88 | 12.30 | 1,282,535 | +0.38(+3.15%) |
Jul 30, 2009 | 11.51 | 12.53 | 11.48 | 11.93 | 2,139,035 | +0.69(+6.16%) |
Jul 29, 2009 | 11.23 | 11.64 | 11.12 | 11.23 | 1,027,824 | +0.02(+0.15%) |
Jul 28, 2009 | 11.15 | 11.38 | 11.03 | 11.22 | 529,860 | +0.06(+0.52%) |
Jul 27, 2009 | 11.09 | 11.28 | 10.94 | 11.16 | 806,196 | +0.02(+0.15%) |
Jul 24, 2009 | 11.25 | 11.54 | 10.94 | 11.14 | 1,877 | -0.16(-1.40%) |
Jul 23, 2009 | 10.84 | 11.54 | 10.79 | 11.30 | 1,887,364 | +0.47(+4.31%) |
Jul 22, 2009 | 10.42 | 10.87 | 10.28 | 10.84 | 1,519,481 | +0.32(+3.01%) |
Jul 21, 2009 | 10.85 | 10.92 | 10.33 | 10.52 | 1,053,534 | -0.22(-2.02%) |
Jul 20, 2009 | 10.43 | 10.78 | 10.29 | 10.73 | 1,400,037 | +0.42(+4.04%) |
Jul 17, 2009 | 10.23 | 10.60 | 10.15 | 10.32 | 882,767 | +0.06(+0.57%) |
Jul 16, 2009 | 10.51 | 10.51 | 9.944 | 10.26 | 1,676,738 | -0.28(-2.69%) |
Jul 15, 2009 | 10.12 | 10.71 | 9.943 | 10.54 | 2,015,611 | +0.50(+4.98%) |
Jul 14, 2009 | 9.335 | 10.16 | 9.110 | 10.04 | 3,324,610 | +0.69(+7.40%) |
Jul 13, 2009 | 9.076 | 9.360 | 9.059 | 9.351 | 2,387,880 | +0.68(+7.88%) |
Jul 10, 2009 | 8.418 | 8.735 | 8.393 | 8.668 | 766,096 | +0.20(+2.36%) |
Jul 09, 2009 | 8.576 | 8.576 | 8.393 | 8.468 | 1,629,543 | +0.00(+0.00%) |
Jul 08, 2009 | 8.735 | 8.810 | 8.218 | 8.468 | 1,611,682 | -0.23(-2.59%) |
Jul 07, 2009 | 8.418 | 8.785 | 8.176 | 8.693 | 1,625,381 | +0.28(+3.37%) |
Jul 06, 2009 | 8.635 | 8.826 | 8.143 | 8.410 | 1,108,014 | -0.38(-4.36%) |
Jul 02, 2009 | 8.776 | 9.043 | 8.535 | 8.793 | 1,247,563 | -0.18(-1.95%) |
Jul 01, 2009 | 8.560 | 9.043 | 8.468 | 8.968 | 1,742,176 | +0.70(+8.47%) |
Jun 30, 2009 | 7.868 | 8.460 | 7.718 | 8.268 | 1,533,002 | +0.44(+5.64%) |
Jun 29, 2009 | 7.576 | 8.035 | 7.501 | 7.826 | 513,648 | +0.25(+3.30%) |
Jun 26, 2009 | 7.601 | 7.751 | 7.484 | 7.576 | 2,531,454 | -0.07(-0.87%) |
Jun 25, 2009 | 7.601 | 7.688 | 7.543 | 7.643 | 864,385 | +0.12(+1.55%) |
Jun 24, 2009 | 7.451 | 7.776 | 7.293 | 7.526 | 736,653 | +0.19(+2.61%) |
Jun 23, 2009 | 7.918 | 8.018 | 7.276 | 7.334 | 961,789 | -0.49(-6.28%) |
Jun 22, 2009 | 8.110 | 8.218 | 7.793 | 7.826 | 897,116 | -0.53(-6.29%) |
Jun 19, 2009 | 7.926 | 8.526 | 7.918 | 8.351 | 1,568,736 | +0.58(+7.40%) |
Jun 18, 2009 | 7.501 | 7.801 | 7.359 | 7.776 | 1,466,490 | +0.19(+2.53%) |
Jun 17, 2009 | 7.526 | 7.985 | 7.143 | 7.584 | 1,238,776 | +0.03(+0.44%) |
Jun 16, 2009 | 7.618 | 7.818 | 7.476 | 7.551 | 1,169,653 | +0.01(+0.11%) |
Jun 15, 2009 | 7.685 | 7.685 | 7.351 | 7.543 | 741,164 | -0.14(-1.84%) |
Jun 12, 2009 | 8.235 | 8.235 | 7.459 | 7.685 | 1,484,866 | -0.62(-7.43%) |
Jun 11, 2009 | 8.576 | 8.626 | 8.285 | 8.301 | 964,198 | -0.16(-1.87%) |
Jun 10, 2009 | 8.818 | 8.985 | 8.051 | 8.460 | 1,042,226 | -0.28(-3.15%) |
Jun 09, 2009 | 8.685 | 8.893 | 8.635 | 8.735 | 466,504 | +0.08(+0.96%) |
Jun 08, 2009 | 8.626 | 8.835 | 8.585 | 8.651 | 515,564 | -0.41(-4.51%) |
Jun 05, 2009 | 9.126 | 9.289 | 8.726 | 9.060 | 950,420 | +0.13(+1.49%) |
Jun 04, 2009 | 9.118 | 9.118 | 8.760 | 8.926 | 1,170,342 | -0.19(-2.10%) |
Jun 03, 2009 | 8.893 | 9.151 | 8.751 | 9.118 | 829,418 | -0.02(-0.18%) |
Jun 02, 2009 | 9.376 | 9.510 | 9.001 | 9.135 | 899,883 | -0.29(-3.09%) |
Jun 01, 2009 | 9.043 | 9.568 | 9.010 | 9.426 | 1,125,002 | +0.59(+6.70%) |
May 29, 2009 | 8.910 | 9.001 | 8.668 | 8.835 | 1,031,171 | -0.14(-1.58%) |
May 28, 2009 | 8.835 | 9.035 | 8.426 | 8.976 | 902,840 | +0.25(+2.87%) |
May 27, 2009 | 9.026 | 9.168 | 8.651 | 8.726 | 1,006,096 | -0.36(-3.94%) |
May 26, 2009 | 8.335 | 9.085 | 8.201 | 9.085 | 1,347,598 | +0.73(+8.67%) |
May 22, 2009 | 8.401 | 8.568 | 8.060 | 8.360 | 477,847 | +0.00(+0.00%) |
May 21, 2009 | 8.368 | 8.601 | 8.041 | 8.360 | 1,131,220 | -0.25(-2.90%) |
May 20, 2009 | 8.968 | 9.418 | 8.501 | 8.610 | 1,429,587 | -0.12(-1.34%) |
May 19, 2009 | 8.843 | 9.168 | 8.676 | 8.726 | 1,116,027 | -0.14(-1.60%) |
May 18, 2009 | 8.460 | 9.076 | 8.426 | 8.868 | 1,113,356 | +0.53(+6.40%) |
May 15, 2009 | 8.451 | 8.751 | 8.226 | 8.335 | 1,120,105 | -0.13(-1.57%) |
May 14, 2009 | 7.743 | 8.743 | 7.393 | 8.468 | 1,750,350 | +0.67(+8.55%) |
May 13, 2009 | 8.543 | 8.668 | 7.668 | 7.801 | 1,467,487 | -1.09(-12.28%) |
May 12, 2009 | 9.118 | 9.276 | 8.793 | 8.893 | 1,477,665 | -0.18(-1.93%) |
May 11, 2009 | 9.343 | 9.635 | 8.826 | 9.068 | 1,041,159 | -0.59(-6.13%) |
May 08, 2009 | 8.935 | 9.776 | 8.935 | 9.660 | 2,396,280 | +1.25(+14.92%) |
May 07, 2009 | 8.643 | 9.126 | 8.251 | 8.405 | 3,034,143 | -0.11(-1.32%) |
May 06, 2009 | 7.868 | 9.101 | 7.093 | 8.518 | 2,904,786 | +0.93(+12.31%) |
May 05, 2009 | 7.818 | 7.818 | 7.351 | 7.584 | 1,253,689 | -0.23(-2.88%) |
May 04, 2009 | 7.660 | 7.826 | 7.426 | 7.810 | 1,423,412 | +0.72(+10.11%) |
May 01, 2009 | 6.893 | 7.134 | 6.893 | 7.093 | 994,081 | +0.20(+2.90%) |
Apr 30, 2009 | 6.843 | 7.068 | 6.818 | 6.893 | 1,114,709 | +0.08(+1.22%) |
Apr 29, 2009 | 6.476 | 6.918 | 6.384 | 6.809 | 911,104 | +0.41(+6.38%) |
Apr 28, 2009 | 6.351 | 6.618 | 6.351 | 6.401 | 579,721 | -0.06(-0.90%) |
Apr 27, 2009 | 6.634 | 6.859 | 6.393 | 6.459 | 706,524 | -0.38(-5.60%) |
Apr 24, 2009 | 6.459 | 6.976 | 6.384 | 6.843 | 1,897,494 | +0.46(+7.18%) |
Apr 23, 2009 | 6.243 | 6.493 | 6.059 | 6.384 | 1,176,044 | +0.23(+3.79%) |
Apr 22, 2009 | 5.684 | 6.576 | 5.534 | 6.151 | 1,497,017 | +0.37(+6.34%) |
Apr 21, 2009 | 5.493 | 5.843 | 5.409 | 5.784 | 1,040,509 | +0.28(+5.15%) |
Apr 20, 2009 | 6.034 | 6.034 | 5.384 | 5.501 | 1,293,289 | -0.61(-9.96%) |
Apr 17, 2009 | 5.734 | 6.359 | 5.726 | 6.109 | 1,645,388 | +0.40(+7.01%) |
Apr 16, 2009 | 5.576 | 5.793 | 5.292 | 5.709 | 1,342,731 | +0.18(+3.32%) |
Apr 15, 2009 | 5.301 | 5.543 | 5.301 | 5.526 | 840,794 | +0.23(+4.25%) |
Apr 14, 2009 | 5.342 | 5.509 | 5.134 | 5.301 | 994,747 | -0.14(-2.60%) |
Apr 13, 2009 | 5.001 | 5.534 | 4.751 | 5.442 | 972,363 | +0.44(+8.83%) |
Apr 09, 2009 | 4.984 | 5.334 | 4.934 | 5.001 | 1,204,529 | +0.18(+3.81%) |
Apr 08, 2009 | 4.801 | 5.167 | 4.584 | 4.817 | 1,608,049 | +0.38(+8.65%) |
Apr 07, 2009 | 4.101 | 4.517 | 4.009 | 4.434 | 1,409,256 | +0.28(+6.61%) |
Apr 06, 2009 | 4.084 | 4.176 | 3.867 | 4.159 | 371,261 | +0.03(+0.60%) |
Apr 03, 2009 | 4.176 | 4.309 | 3.909 | 4.134 | 656,389 | -0.03(-0.80%) |
Apr 02, 2009 | 3.859 | 4.492 | 3.859 | 4.167 | 1,226,023 | +0.45(+12.11%) |
Apr 01, 2009 | 3.259 | 3.726 | 3.217 | 3.717 | 765,972 | +0.35(+10.40%) |
Mar 31, 2009 | 3.367 | 3.751 | 3.084 | 3.367 | 838,860 | +0.08(+2.28%) |
Mar 30, 2009 | 3.442 | 3.451 | 3.157 | 3.292 | 461,132 | -0.41(-11.04%) |
Mar 26, 2009 | 3.642 | 3.726 | 3.534 | 3.701 | 609,490 | +0.17(+4.72%) |
Mar 25, 2009 | 3.567 | 3.676 | 3.317 | 3.534 | 540,775 | +0.02(+0.71%) |
Mar 24, 2009 | 3.434 | 3.709 | 3.367 | 3.509 | 554,095 | +0.02(+0.48%) |
Mar 23, 2009 | 3.409 | 3.492 | 3.392 | 3.492 | 742,317 | +0.33(+10.26%) |
Mar 20, 2009 | 3.484 | 3.559 | 3.084 | 3.167 | 617,963 | -0.32(-9.09%) |
Mar 19, 2009 | 3.559 | 3.659 | 3.442 | 3.484 | 376,878 | +0.01(+0.24%) |
Mar 18, 2009 | 3.159 | 3.542 | 3.084 | 3.476 | 569,266 | +0.31(+9.74%) |
Mar 17, 2009 | 3.025 | 3.167 | 2.850 | 3.167 | 513,171 | +0.13(+4.11%) |
Mar 16, 2009 | 3.284 | 3.326 | 3.017 | 3.042 | 706,477 | -0.18(-5.44%) |
Mar 13, 2009 | 3.092 | 3.242 | 3.092 | 3.217 | 0 | +0.17(+5.46%) |
Mar 12, 2009 | 2.809 | 3.117 | 2.742 | 3.050 | 635,192 | +0.16(+5.48%) |
Mar 11, 2009 | 2.967 | 3.309 | 2.750 | 2.892 | 1,064,299 | -0.04(-1.42%) |
Mar 10, 2009 | 2.592 | 3.292 | 2.592 | 2.934 | 1,140,463 | +0.43(+17.33%) |
Mar 09, 2009 | 2.834 | 2.867 | 2.467 | 2.500 | 774,833 | -0.37(-12.79%) |
Mar 06, 2009 | 2.734 | 2.959 | 2.734 | 2.867 | 0 | +0.07(+2.38%) |
Mar 05, 2009 | 3.309 | 3.309 | 2.717 | 2.800 | 616,912 | -0.65(-18.84%) |
Mar 04, 2009 | 3.551 | 3.576 | 3.326 | 3.451 | 888,760 | -0.51(-12.84%) |
Mar 02, 2009 | 3.709 | 4.026 | 3.659 | 3.959 | 973,308 | +0.17(+4.40%) |
Feb 27, 2009 | 3.601 | 3.976 | 3.592 | 3.792 | 0 | +0.10(+2.71%) |
Feb 26, 2009 | 3.617 | 3.851 | 3.509 | 3.692 | 499,047 | -0.02(-0.45%) |
Feb 25, 2009 | 3.867 | 4.042 | 3.667 | 3.709 | 807,134 | -0.19(-4.91%) |
Feb 24, 2009 | 3.726 | 3.901 | 3.567 | 3.901 | 1,140,201 | +0.24(+6.61%) |
Feb 23, 2009 | 3.842 | 3.901 | 3.634 | 3.659 | 459,246 | -0.18(-4.77%) |
Feb 20, 2009 | 3.942 | 4.001 | 3.751 | 3.842 | 598,312 | -0.14(-3.56%) |
Feb 19, 2009 | 4.059 | 4.209 | 3.926 | 3.984 | 508,022 | -0.07(-1.65%) |
Feb 18, 2009 | 4.251 | 4.251 | 3.926 | 4.051 | 379,216 | -0.20(-4.71%) |
Feb 17, 2009 | 4.384 | 4.401 | 4.126 | 4.251 | 389,954 | -0.33(-7.27%) |
Feb 13, 2009 | 4.467 | 4.809 | 4.376 | 4.584 | 420,059 | +0.13(+2.80%) |
Feb 12, 2009 | 4.276 | 4.501 | 4.192 | 4.459 | 388,173 | +0.14(+3.28%) |
Feb 11, 2009 | 4.301 | 4.501 | 4.251 | 4.317 | 308,534 | +0.03(+0.78%) |
Feb 10, 2009 | 4.492 | 4.734 | 4.217 | 4.284 | 590,597 | -0.23(-5.17%) |
Feb 09, 2009 | 4.551 | 4.642 | 4.367 | 4.517 | 855,853 | -0.07(-1.45%) |
Feb 06, 2009 | 4.126 | 4.826 | 4.101 | 4.584 | 1,225,743 | +0.47(+11.34%) |
Feb 05, 2009 | 3.926 | 4.209 | 3.876 | 4.117 | 486,962 | +0.13(+3.35%) |
Feb 04, 2009 | 3.951 | 4.151 | 3.934 | 3.984 | 483,004 | +0.02(+0.63%) |
Feb 03, 2009 | 3.892 | 3.992 | 3.701 | 3.959 | 589,394 | +0.12(+3.04%) |
Feb 02, 2009 | 3.834 | 3.892 | 3.717 | 3.842 | 782,364 | -0.05(-1.28%) |
Jan 30, 2009 | 4.392 | 4.392 | 3.851 | 3.892 | 0 | -0.33(-7.71%) |
Jan 29, 2009 | 4.484 | 4.501 | 4.184 | 4.217 | 386,350 | -0.36(-7.83%) |
Jan 28, 2009 | 4.092 | 4.584 | 4.026 | 4.576 | 847,027 | +0.59(+14.85%) |
Jan 27, 2009 | 3.992 | 4.142 | 3.826 | 3.984 | 1,020,439 | +0.02(+0.63%) |
Jan 26, 2009 | 4.184 | 4.251 | 3.809 | 3.959 | 1,209,245 | -0.18(-4.23%) |
Jan 23, 2009 | 4.026 | 4.276 | 3.976 | 4.134 | 1,247,765 | -0.03(-0.80%) |
Jan 22, 2009 | 4.234 | 4.434 | 4.026 | 4.167 | 743,734 | -0.19(-4.40%) |
Jan 21, 2009 | 4.117 | 4.484 | 3.976 | 4.359 | 806,395 | +0.37(+9.19%) |
Jan 20, 2009 | 4.534 | 4.534 | 3.976 | 3.992 | 740,069 | -0.55(-12.11%) |
Jan 16, 2009 | 4.567 | 4.792 | 4.284 | 4.542 | 630,098 | +0.07(+1.49%) |
Jan 15, 2009 | 4.492 | 4.642 | 4.167 | 4.476 | 620,289 | -0.02(-0.37%) |
Jan 14, 2009 | 4.276 | 4.551 | 4.142 | 4.492 | 780,900 | +0.08(+1.89%) |
Jan 13, 2009 | 4.676 | 4.676 | 4.276 | 4.409 | 787,702 | -0.27(-5.70%) |
Jan 12, 2009 | 4.959 | 5.026 | 4.509 | 4.676 | 721,956 | -0.30(-6.03%) |
Jan 09, 2009 | 5.392 | 5.392 | 4.959 | 4.976 | 636,866 | -0.39(-7.30%) |
Jan 08, 2009 | 5.142 | 5.401 | 4.934 | 5.367 | 785,188 | +0.13(+2.55%) |
Jan 07, 2009 | 5.484 | 5.618 | 5.001 | 5.234 | 1,289,023 | -0.38(-6.82%) |
Jan 06, 2009 | 5.718 | 5.801 | 5.509 | 5.618 | 853,351 | +0.00(+0.00%) |
Jan 05, 2009 | 5.392 | 5.684 | 5.184 | 5.618 | 659,866 | +0.19(+3.53%) |
Jan 02, 2009 | 5.151 | 5.693 | 5.151 | 5.426 | 0 | +0.29(+5.68%) |
Jan 01, 2009 | 4.909 | 5.251 | 4.759 | 5.134 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.909 | 5.251 | 4.759 | 5.134 | 929,244 | +0.28(+5.66%) |
Dec 30, 2008 | 4.626 | 5.001 | 4.542 | 4.859 | 649,380 | +0.33(+7.17%) |
Dec 29, 2008 | 4.717 | 4.792 | 4.501 | 4.534 | 503,645 | -0.22(-4.56%) |
Dec 26, 2008 | 4.601 | 4.792 | 4.551 | 4.751 | 247,639 | +0.17(+3.64%) |
Dec 24, 2008 | 4.517 | 4.709 | 4.467 | 4.584 | 219,891 | +0.08(+1.85%) |
Dec 23, 2008 | 4.692 | 4.751 | 4.442 | 4.501 | 460,784 | -0.13(-2.70%) |
Dec 22, 2008 | 5.026 | 5.034 | 4.401 | 4.626 | 659,104 | -0.43(-8.42%) |
Dec 19, 2008 | 4.667 | 5.076 | 4.634 | 5.051 | 992,637 | +0.49(+10.79%) |
Dec 18, 2008 | 4.784 | 4.917 | 4.384 | 4.559 | 798,295 | -0.23(-4.70%) |
Dec 17, 2008 | 4.917 | 5.076 | 4.651 | 4.784 | 1,089,912 | -0.21(-4.17%) |
Dec 16, 2008 | 4.434 | 5.017 | 4.434 | 4.992 | 841,140 | +0.65(+14.97%) |
Dec 15, 2008 | 4.759 | 4.834 | 4.292 | 4.342 | 1,585,931 | -0.48(-9.86%) |
Dec 12, 2008 | 4.276 | 4.817 | 3.934 | 4.817 | 0 | +0.40(+9.06%) |
Dec 11, 2008 | 4.892 | 4.926 | 4.259 | 4.417 | 940,571 | -0.53(-10.62%) |
Dec 10, 2008 | 4.617 | 5.151 | 4.576 | 4.942 | 918,047 | +0.38(+8.21%) |
Dec 09, 2008 | 4.442 | 4.642 | 4.292 | 4.567 | 864,675 | +0.08(+1.86%) |
Dec 08, 2008 | 4.517 | 4.726 | 4.384 | 4.484 | 814,891 | +0.17(+3.86%) |
Dec 05, 2008 | 3.792 | 4.451 | 3.792 | 4.317 | 883,387 | +0.38(+9.51%) |
Dec 04, 2008 | 4.017 | 4.359 | 3.784 | 3.942 | 847,345 | -0.13(-3.27%) |
Dec 03, 2008 | 3.984 | 4.201 | 3.684 | 4.076 | 982,114 | +0.17(+4.26%) |
Dec 02, 2008 | 3.492 | 3.942 | 3.459 | 3.909 | 895,534 | +0.53(+15.52%) |