Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.34 | 12.35 | 11.87 | 12.31 | 528,844 | -0.09(-0.70%) |
Nov 27, 2009 | 12.59 | 12.77 | 12.39 | 12.40 | 150,349 | -0.45(-3.48%) |
Nov 25, 2009 | 12.94 | 13.04 | 12.73 | 12.85 | 278,037 | -0.11(-0.81%) |
Nov 24, 2009 | 12.84 | 13.00 | 12.54 | 12.95 | 333,334 | +0.16(+1.26%) |
Nov 23, 2009 | 12.69 | 13.05 | 12.64 | 12.79 | 423,839 | +0.27(+2.13%) |
Nov 20, 2009 | 13.02 | 13.09 | 12.52 | 12.52 | 750,008 | -0.61(-4.63%) |
Nov 19, 2009 | 13.13 | 13.18 | 12.76 | 13.13 | 442,506 | -0.12(-0.89%) |
Nov 18, 2009 | 13.24 | 13.28 | 13.01 | 13.25 | 371,857 | -0.05(-0.37%) |
Nov 17, 2009 | 13.15 | 13.37 | 13.10 | 13.30 | 458,894 | +0.07(+0.56%) |
Nov 16, 2009 | 12.87 | 13.28 | 12.85 | 13.23 | 700,172 | +0.40(+3.14%) |
Nov 13, 2009 | 12.83 | 12.87 | 12.52 | 12.82 | 425,514 | +0.01(+0.05%) |
Nov 12, 2009 | 12.46 | 12.94 | 12.41 | 12.82 | 1,261,319 | +0.40(+3.20%) |
Nov 11, 2009 | 11.92 | 12.46 | 11.85 | 12.42 | 879,649 | +0.55(+4.60%) |
Nov 10, 2009 | 11.97 | 12.08 | 11.79 | 11.87 | 339,058 | -0.19(-1.54%) |
Nov 09, 2009 | 11.95 | 12.10 | 11.90 | 12.06 | 425,892 | +0.23(+1.94%) |
Nov 06, 2009 | 12.01 | 12.07 | 11.71 | 11.83 | 476,352 | -0.24(-2.00%) |
Nov 05, 2009 | 11.64 | 12.09 | 11.58 | 12.07 | 645,643 | +0.46(+3.95%) |
Nov 04, 2009 | 11.35 | 11.88 | 11.23 | 11.61 | 912,013 | +0.28(+2.46%) |
Nov 03, 2009 | 11.19 | 11.41 | 11.10 | 11.33 | 630,204 | +0.04(+0.33%) |
Nov 02, 2009 | 11.32 | 11.54 | 11.02 | 11.30 | 517,777 | -0.01(-0.11%) |
Oct 30, 2009 | 11.67 | 11.84 | 11.27 | 11.31 | 682,748 | -0.47(-4.00%) |
Oct 29, 2009 | 11.85 | 11.89 | 11.55 | 11.78 | 464,887 | +0.06(+0.53%) |
Oct 28, 2009 | 11.68 | 11.87 | 11.60 | 11.72 | 800,382 | -0.01(-0.11%) |
Oct 27, 2009 | 11.99 | 12.15 | 11.66 | 11.73 | 787,089 | -0.17(-1.41%) |
Oct 26, 2009 | 11.78 | 12.05 | 11.77 | 11.90 | 1,456,430 | +0.24(+2.08%) |
Oct 23, 2009 | 11.63 | 12.43 | 11.44 | 11.66 | 1,935,019 | +0.33(+2.90%) |
Oct 22, 2009 | 10.92 | 11.34 | 10.61 | 11.33 | 880,600 | +0.43(+3.99%) |
Oct 21, 2009 | 11.13 | 11.32 | 10.83 | 10.89 | 580,226 | -0.32(-2.82%) |
Oct 20, 2009 | 11.16 | 11.29 | 11.07 | 11.21 | 545,346 | -0.04(-0.33%) |
Oct 19, 2009 | 11.17 | 11.29 | 11.09 | 11.25 | 432,417 | +0.10(+0.89%) |
Oct 16, 2009 | 11.30 | 11.41 | 11.05 | 11.15 | 289,526 | -0.20(-1.75%) |
Oct 15, 2009 | 11.29 | 11.36 | 11.17 | 11.35 | 298,366 | -0.02(-0.16%) |
Oct 14, 2009 | 11.27 | 11.45 | 11.19 | 11.36 | 456,405 | +0.25(+2.23%) |
Oct 13, 2009 | 11.10 | 11.20 | 10.93 | 11.12 | 324,115 | -0.03(-0.28%) |
Oct 12, 2009 | 11.18 | 11.23 | 11.02 | 11.15 | 385,837 | -0.01(-0.11%) |
Oct 09, 2009 | 11.07 | 11.25 | 10.91 | 11.16 | 387,792 | +0.10(+0.90%) |
Oct 08, 2009 | 11.16 | 11.19 | 11.04 | 11.06 | 294,736 | -0.06(-0.56%) |
Oct 07, 2009 | 11.05 | 11.17 | 10.92 | 11.12 | 123,812 | +0.00(+0.00%) |
Oct 06, 2009 | 11.06 | 11.15 | 10.91 | 11.12 | 189,527 | +0.07(+0.62%) |
Oct 05, 2009 | 10.92 | 11.07 | 10.80 | 11.05 | 261,084 | +0.12(+1.14%) |
Oct 02, 2009 | 10.93 | 11.09 | 10.80 | 10.93 | 219,605 | -0.04(-0.34%) |
Oct 01, 2009 | 11.32 | 11.86 | 10.96 | 10.97 | 306,934 | -0.42(-3.65%) |
Sep 30, 2009 | 11.57 | 11.64 | 11.22 | 11.38 | 361,250 | -0.19(-1.61%) |
Sep 29, 2009 | 11.61 | 11.63 | 11.38 | 11.57 | 369,625 | -0.08(-0.69%) |
Sep 28, 2009 | 11.54 | 11.81 | 11.44 | 11.65 | 320,281 | +0.12(+1.02%) |
Sep 25, 2009 | 11.53 | 11.57 | 11.35 | 11.53 | 317,175 | -0.04(-0.37%) |
Sep 24, 2009 | 11.68 | 11.68 | 11.39 | 11.58 | 268,670 | -0.12(-1.01%) |
Sep 23, 2009 | 11.94 | 11.94 | 11.69 | 11.69 | 498,685 | -0.26(-2.18%) |
Sep 22, 2009 | 12.03 | 12.11 | 11.93 | 11.95 | 356,946 | +0.06(+0.52%) |
Sep 21, 2009 | 11.54 | 12.07 | 11.54 | 11.89 | 618,569 | +0.22(+1.86%) |
Sep 18, 2009 | 11.48 | 11.74 | 11.25 | 11.67 | 411,438 | +0.22(+1.89%) |
Sep 17, 2009 | 11.48 | 11.65 | 11.38 | 11.46 | 372,760 | -0.08(-0.70%) |
Sep 16, 2009 | 11.58 | 11.65 | 11.48 | 11.54 | 284,118 | -0.04(-0.37%) |
Sep 15, 2009 | 11.58 | 11.70 | 11.49 | 11.58 | 362,169 | +0.04(+0.38%) |
Sep 14, 2009 | 11.63 | 11.63 | 11.25 | 11.54 | 449,245 | -0.15(-1.27%) |
Sep 11, 2009 | 11.82 | 11.89 | 11.58 | 11.69 | 395,246 | -0.10(-0.84%) |
Sep 10, 2009 | 11.79 | 11.94 | 11.63 | 11.79 | 346,001 | +0.00(+0.00%) |
Sep 09, 2009 | 11.37 | 11.94 | 11.36 | 11.79 | 825,503 | +0.39(+3.43%) |
Sep 08, 2009 | 11.71 | 11.90 | 11.36 | 11.40 | 967,980 | -0.51(-4.32%) |
Sep 04, 2009 | 11.96 | 12.03 | 11.79 | 11.91 | 630,733 | -0.13(-1.08%) |
Sep 03, 2009 | 11.74 | 12.25 | 11.66 | 12.04 | 1,019,383 | +0.31(+2.64%) |
Sep 02, 2009 | 10.80 | 11.74 | 10.79 | 11.73 | 1,427,173 | +1.21(+11.50%) |
Sep 01, 2009 | 10.51 | 10.98 | 10.48 | 10.52 | 416,966 | -0.07(-0.64%) |
Aug 31, 2009 | 10.71 | 10.74 | 10.51 | 10.59 | 358,955 | -0.25(-2.29%) |
Aug 28, 2009 | 10.63 | 10.95 | 10.63 | 10.84 | 580,455 | +0.25(+2.40%) |
Aug 27, 2009 | 10.36 | 10.59 | 10.15 | 10.58 | 312,529 | +0.19(+1.85%) |
Aug 26, 2009 | 10.43 | 10.52 | 10.29 | 10.39 | 294,731 | -0.09(-0.83%) |
Aug 25, 2009 | 10.55 | 10.61 | 10.37 | 10.48 | 295,510 | -0.06(-0.53%) |
Aug 24, 2009 | 10.48 | 10.61 | 10.26 | 10.53 | 359,651 | +0.11(+1.01%) |
Aug 21, 2009 | 10.51 | 10.58 | 10.22 | 10.43 | 590,607 | +0.02(+0.18%) |
Aug 20, 2009 | 10.23 | 10.43 | 10.23 | 10.41 | 322,541 | +0.13(+1.27%) |
Aug 19, 2009 | 9.950 | 10.32 | 9.888 | 10.28 | 359,356 | +0.25(+2.47%) |
Aug 18, 2009 | 9.864 | 10.04 | 9.801 | 10.03 | 407,207 | +0.16(+1.57%) |
Aug 17, 2009 | 9.926 | 9.944 | 9.746 | 9.876 | 255,932 | -0.20(-1.97%) |
Aug 14, 2009 | 10.30 | 10.30 | 9.981 | 10.07 | 159,870 | -0.25(-2.40%) |
Aug 13, 2009 | 10.45 | 10.45 | 10.27 | 10.32 | 191,813 | -0.11(-1.01%) |
Aug 12, 2009 | 10.27 | 10.50 | 10.27 | 10.43 | 354,451 | +0.08(+0.78%) |
Aug 11, 2009 | 10.37 | 10.41 | 10.22 | 10.35 | 225,040 | -0.10(-0.95%) |
Aug 10, 2009 | 10.34 | 10.50 | 10.33 | 10.45 | 287,334 | -0.02(-0.18%) |
Aug 07, 2009 | 10.41 | 10.55 | 10.30 | 10.47 | 266,637 | +0.21(+2.06%) |
Aug 06, 2009 | 10.56 | 10.57 | 10.06 | 10.25 | 295,892 | -0.38(-3.56%) |
Aug 05, 2009 | 10.53 | 10.68 | 10.19 | 10.63 | 486,322 | -0.05(-0.46%) |
Aug 04, 2009 | 10.56 | 10.73 | 10.45 | 10.68 | 283,097 | +0.00(+0.00%) |
Aug 03, 2009 | 10.58 | 10.68 | 10.42 | 10.68 | 410,618 | +0.13(+1.23%) |
Jul 31, 2009 | 10.55 | 10.64 | 10.49 | 10.55 | 368,504 | -0.06(-0.58%) |
Jul 30, 2009 | 10.29 | 10.74 | 10.23 | 10.61 | 478,244 | +0.40(+3.89%) |
Jul 29, 2009 | 10.17 | 10.33 | 9.944 | 10.22 | 240,526 | -0.01(-0.06%) |
Jul 28, 2009 | 9.739 | 10.24 | 9.659 | 10.22 | 447,899 | +0.14(+1.35%) |
Jul 27, 2009 | 9.702 | 10.10 | 9.560 | 10.09 | 331,694 | +0.29(+2.98%) |
Jul 24, 2009 | 9.746 | 9.975 | 9.615 | 9.795 | 380,488 | -0.05(-0.50%) |
Jul 23, 2009 | 9.975 | 10.08 | 9.101 | 9.845 | 2,402,221 | -0.41(-3.99%) |
Jul 22, 2009 | 9.758 | 10.29 | 9.677 | 10.25 | 899,650 | +0.42(+4.29%) |
Jul 21, 2009 | 9.907 | 9.907 | 9.597 | 9.833 | 341,536 | -0.06(-0.56%) |
Jul 20, 2009 | 9.516 | 9.913 | 9.442 | 9.888 | 444,931 | +0.35(+3.71%) |
Jul 17, 2009 | 9.665 | 9.665 | 9.411 | 9.535 | 303,776 | -0.16(-1.66%) |
Jul 16, 2009 | 9.603 | 9.721 | 9.404 | 9.696 | 332,844 | +0.07(+0.77%) |
Jul 15, 2009 | 9.138 | 9.665 | 9.020 | 9.622 | 679,182 | +0.56(+6.23%) |
Jul 14, 2009 | 8.914 | 9.094 | 8.703 | 9.057 | 335,623 | +0.09(+1.04%) |
Jul 13, 2009 | 8.722 | 8.970 | 8.561 | 8.964 | 228,694 | +0.25(+2.85%) |
Jul 10, 2009 | 8.592 | 8.772 | 8.561 | 8.716 | 189,356 | +0.16(+1.89%) |
Jul 09, 2009 | 8.517 | 8.666 | 8.474 | 8.555 | 142,204 | +0.06(+0.73%) |
Jul 08, 2009 | 8.660 | 8.679 | 8.344 | 8.493 | 297,860 | -0.16(-1.86%) |
Jul 07, 2009 | 8.710 | 8.933 | 8.604 | 8.654 | 335,697 | -0.03(-0.36%) |
Jul 06, 2009 | 8.716 | 8.846 | 8.493 | 8.685 | 232,950 | -0.10(-1.13%) |
Jul 02, 2009 | 8.995 | 9.156 | 8.778 | 8.784 | 237,297 | -0.36(-3.93%) |
Jul 01, 2009 | 9.007 | 9.212 | 8.939 | 9.144 | 217,789 | +0.20(+2.29%) |
Jun 30, 2009 | 9.057 | 9.181 | 8.896 | 8.939 | 247,180 | -0.17(-1.84%) |
Jun 29, 2009 | 9.150 | 9.299 | 9.007 | 9.107 | 169,780 | -0.02(-0.20%) |
Jun 26, 2009 | 9.181 | 9.305 | 9.035 | 9.125 | 843,461 | -0.13(-1.41%) |
Jun 25, 2009 | 9.119 | 9.280 | 9.001 | 9.256 | 484,262 | +0.17(+1.84%) |
Jun 24, 2009 | 9.218 | 9.274 | 9.032 | 9.088 | 382,996 | -0.03(-0.34%) |
Jun 23, 2009 | 9.231 | 9.287 | 9.101 | 9.119 | 354,433 | -0.07(-0.81%) |
Jun 22, 2009 | 9.398 | 9.398 | 9.113 | 9.194 | 393,186 | -0.26(-2.76%) |
Jun 19, 2009 | 9.622 | 9.677 | 9.380 | 9.454 | 660,608 | -0.17(-1.74%) |
Jun 18, 2009 | 9.628 | 9.708 | 9.553 | 9.622 | 348,941 | -0.11(-1.15%) |
Jun 17, 2009 | 9.646 | 9.770 | 9.541 | 9.733 | 495,620 | +0.06(+0.58%) |
Jun 16, 2009 | 9.770 | 9.770 | 9.578 | 9.677 | 683,889 | -0.02(-0.26%) |
Jun 15, 2009 | 9.305 | 9.786 | 9.305 | 9.702 | 1,061,168 | +0.55(+6.03%) |
Jun 12, 2009 | 9.113 | 9.181 | 8.902 | 9.150 | 253,495 | -0.01(-0.07%) |
Jun 11, 2009 | 9.045 | 9.212 | 8.803 | 9.156 | 400,843 | +0.16(+1.79%) |
Jun 10, 2009 | 9.181 | 9.259 | 8.809 | 8.995 | 255,880 | -0.09(-0.96%) |
Jun 09, 2009 | 9.287 | 9.342 | 9.026 | 9.082 | 320,120 | -0.13(-1.41%) |
Jun 08, 2009 | 9.032 | 9.299 | 8.921 | 9.212 | 247,770 | +0.03(+0.34%) |
Jun 05, 2009 | 9.305 | 9.423 | 9.107 | 9.181 | 199,144 | -0.14(-1.46%) |
Jun 04, 2009 | 9.194 | 9.318 | 9.119 | 9.318 | 354,686 | +0.15(+1.62%) |
Jun 03, 2009 | 9.057 | 9.256 | 8.809 | 9.169 | 490,294 | +0.02(+0.20%) |
Jun 02, 2009 | 8.921 | 9.231 | 8.902 | 9.150 | 390,076 | +0.10(+1.10%) |
Jun 01, 2009 | 8.828 | 9.249 | 8.828 | 9.051 | 473,386 | +0.35(+3.99%) |
May 29, 2009 | 8.592 | 8.703 | 8.462 | 8.703 | 359,219 | +0.12(+1.37%) |
May 28, 2009 | 8.945 | 8.945 | 8.443 | 8.586 | 231,120 | -0.16(-1.77%) |
May 27, 2009 | 8.685 | 8.896 | 8.641 | 8.741 | 417,970 | +0.00(+0.00%) |
May 26, 2009 | 8.226 | 8.778 | 8.226 | 8.741 | 392,475 | +0.43(+5.23%) |
May 22, 2009 | 8.300 | 8.468 | 8.108 | 8.306 | 682,109 | +0.03(+0.37%) |
May 21, 2009 | 8.300 | 8.387 | 8.027 | 8.275 | 353,982 | -0.10(-1.19%) |
May 20, 2009 | 8.747 | 8.790 | 8.325 | 8.375 | 340,725 | -0.33(-3.85%) |
May 19, 2009 | 8.790 | 8.840 | 8.629 | 8.710 | 188,062 | -0.08(-0.92%) |
May 18, 2009 | 8.617 | 8.803 | 8.542 | 8.790 | 323,837 | +0.25(+2.90%) |
May 15, 2009 | 8.337 | 8.648 | 8.269 | 8.542 | 490,006 | +0.19(+2.30%) |
May 14, 2009 | 8.263 | 8.493 | 8.102 | 8.350 | 475,625 | +0.13(+1.58%) |
May 13, 2009 | 8.697 | 8.697 | 8.220 | 8.220 | 545,049 | -0.63(-7.08%) |
May 12, 2009 | 9.001 | 9.001 | 8.710 | 8.846 | 266,070 | -0.07(-0.83%) |
May 11, 2009 | 8.890 | 9.057 | 8.821 | 8.921 | 299,132 | -0.18(-1.98%) |
May 08, 2009 | 9.349 | 9.380 | 8.821 | 9.101 | 694,019 | -0.08(-0.88%) |
May 07, 2009 | 9.547 | 9.634 | 9.057 | 9.181 | 307,372 | -0.33(-3.46%) |
May 06, 2009 | 9.857 | 9.882 | 9.367 | 9.510 | 342,235 | -0.27(-2.79%) |
May 05, 2009 | 9.851 | 9.888 | 9.597 | 9.783 | 260,283 | -0.10(-1.00%) |
May 04, 2009 | 9.733 | 9.913 | 9.609 | 9.882 | 284,579 | +0.14(+1.46%) |
May 01, 2009 | 9.876 | 9.913 | 9.535 | 9.739 | 352,025 | -0.19(-1.94%) |
Apr 30, 2009 | 9.944 | 10.17 | 9.882 | 9.932 | 374,217 | +0.16(+1.65%) |
Apr 29, 2009 | 9.777 | 10.07 | 9.690 | 9.770 | 412,904 | -0.01(-0.06%) |
Apr 28, 2009 | 9.603 | 10.03 | 9.505 | 9.777 | 396,834 | +0.05(+0.51%) |
Apr 27, 2009 | 9.442 | 9.926 | 9.268 | 9.727 | 746,454 | +0.20(+2.08%) |
Apr 24, 2009 | 9.243 | 10.23 | 8.995 | 9.529 | 2,134,073 | +0.34(+3.71%) |
Apr 23, 2009 | 8.747 | 9.305 | 8.517 | 9.187 | 3,110,429 | +1.39(+17.82%) |
Apr 22, 2009 | 7.401 | 7.953 | 7.401 | 7.798 | 587,245 | +0.20(+2.70%) |
Apr 21, 2009 | 7.153 | 7.643 | 6.966 | 7.593 | 356,421 | +0.43(+6.07%) |
Apr 20, 2009 | 6.985 | 7.227 | 6.917 | 7.159 | 366,256 | +0.02(+0.26%) |
Apr 17, 2009 | 7.308 | 7.444 | 6.935 | 7.140 | 782,753 | -0.19(-2.54%) |
Apr 16, 2009 | 7.351 | 7.376 | 7.258 | 7.326 | 537,363 | +0.01(+0.08%) |
Apr 15, 2009 | 7.364 | 7.388 | 7.196 | 7.320 | 381,476 | -0.09(-1.26%) |
Apr 14, 2009 | 7.494 | 7.562 | 6.929 | 7.413 | 643,117 | -0.45(-5.76%) |
Apr 13, 2009 | 8.046 | 8.133 | 7.810 | 7.866 | 367,339 | -0.29(-3.50%) |
Apr 09, 2009 | 7.847 | 8.182 | 7.742 | 8.151 | 865,929 | +0.34(+4.37%) |
Apr 08, 2009 | 7.630 | 7.816 | 7.463 | 7.810 | 198,282 | +0.21(+2.78%) |
Apr 07, 2009 | 7.767 | 7.922 | 7.574 | 7.599 | 276,807 | -0.29(-3.69%) |
Apr 06, 2009 | 7.953 | 8.058 | 7.730 | 7.891 | 207,540 | -0.19(-2.30%) |
Apr 03, 2009 | 7.897 | 8.127 | 7.754 | 8.077 | 209,144 | +0.13(+1.64%) |
Apr 02, 2009 | 7.779 | 8.065 | 7.705 | 7.947 | 429,585 | +0.30(+3.89%) |
Apr 01, 2009 | 7.326 | 7.717 | 7.208 | 7.649 | 200,294 | +0.17(+2.32%) |
Mar 31, 2009 | 7.413 | 7.686 | 7.357 | 7.475 | 317,815 | +0.17(+2.38%) |
Mar 30, 2009 | 7.233 | 7.413 | 7.122 | 7.301 | 248,141 | -0.16(-2.08%) |
Mar 26, 2009 | 7.035 | 7.469 | 7.016 | 7.457 | 387,698 | +0.50(+7.13%) |
Mar 25, 2009 | 6.830 | 7.128 | 6.681 | 6.960 | 423,625 | +0.23(+3.41%) |
Mar 24, 2009 | 7.016 | 7.190 | 6.700 | 6.731 | 276,978 | -0.46(-6.38%) |
Mar 23, 2009 | 7.035 | 7.190 | 6.663 | 7.190 | 391,782 | +0.65(+9.96%) |
Mar 20, 2009 | 6.718 | 6.942 | 6.362 | 6.538 | 639,833 | -0.11(-1.68%) |
Mar 19, 2009 | 6.632 | 6.725 | 6.495 | 6.650 | 345,580 | +0.04(+0.56%) |
Mar 18, 2009 | 6.569 | 6.712 | 6.563 | 6.613 | 673,933 | +0.04(+0.57%) |
Mar 17, 2009 | 6.619 | 6.632 | 6.483 | 6.576 | 598,948 | -0.07(-1.03%) |
Mar 16, 2009 | 6.824 | 7.004 | 6.588 | 6.644 | 427,890 | -0.14(-2.01%) |
Mar 13, 2009 | 6.954 | 7.029 | 6.737 | 6.780 | 399,477 | -0.16(-2.24%) |
Mar 12, 2009 | 6.725 | 6.960 | 6.607 | 6.935 | 556,531 | +0.16(+2.38%) |
Mar 11, 2009 | 6.737 | 6.929 | 6.638 | 6.774 | 336,221 | +0.06(+0.83%) |
Mar 10, 2009 | 6.185 | 6.725 | 6.160 | 6.718 | 360,130 | +0.67(+11.08%) |
Mar 09, 2009 | 6.179 | 6.402 | 5.986 | 6.048 | 384,291 | -0.22(-3.56%) |
Mar 06, 2009 | 6.383 | 6.476 | 6.135 | 6.272 | 524,028 | -0.02(-0.39%) |
Mar 05, 2009 | 6.582 | 6.582 | 6.253 | 6.297 | 355,589 | -0.22(-3.43%) |
Mar 04, 2009 | 6.514 | 6.700 | 6.445 | 6.520 | 541,614 | +0.08(+1.25%) |
Mar 02, 2009 | 6.731 | 6.770 | 6.390 | 6.439 | 432,920 | -0.42(-6.06%) |
Feb 27, 2009 | 6.842 | 7.004 | 6.787 | 6.855 | 547,185 | -0.20(-2.81%) |
Feb 26, 2009 | 6.644 | 7.122 | 6.638 | 7.053 | 989,244 | +0.38(+5.77%) |
Feb 25, 2009 | 5.689 | 6.824 | 5.571 | 6.669 | 1,141,007 | +0.96(+16.72%) |
Feb 24, 2009 | 5.372 | 5.726 | 5.366 | 5.713 | 556,127 | +0.37(+6.97%) |
Feb 23, 2009 | 5.813 | 5.825 | 5.316 | 5.341 | 389,186 | -0.45(-7.82%) |
Feb 20, 2009 | 5.887 | 6.055 | 5.596 | 5.794 | 446,124 | -0.21(-3.51%) |
Feb 19, 2009 | 6.427 | 6.489 | 5.912 | 6.005 | 467,625 | -0.39(-6.11%) |
Feb 18, 2009 | 6.197 | 6.588 | 6.197 | 6.396 | 535,932 | +0.14(+2.28%) |
Feb 17, 2009 | 6.514 | 6.632 | 6.197 | 6.253 | 537,598 | -0.50(-7.35%) |
Feb 13, 2009 | 6.520 | 7.333 | 6.520 | 6.749 | 825,263 | -0.34(-4.81%) |
Feb 12, 2009 | 6.843 | 7.134 | 6.743 | 7.091 | 446,846 | +0.10(+1.42%) |
Feb 11, 2009 | 7.072 | 7.215 | 6.861 | 6.991 | 245,053 | -0.08(-1.14%) |
Feb 10, 2009 | 7.364 | 7.556 | 7.004 | 7.072 | 390,423 | -0.31(-4.20%) |
Feb 09, 2009 | 7.395 | 7.599 | 7.326 | 7.382 | 335,616 | -0.07(-1.00%) |
Feb 06, 2009 | 7.041 | 7.475 | 6.998 | 7.457 | 391,541 | +0.38(+5.44%) |
Feb 05, 2009 | 6.681 | 7.252 | 6.514 | 7.072 | 664,821 | +0.38(+5.65%) |
Feb 04, 2009 | 6.706 | 6.973 | 6.638 | 6.694 | 346,125 | -0.03(-0.46%) |
Feb 03, 2009 | 6.768 | 6.942 | 6.507 | 6.725 | 674,341 | -0.40(-5.57%) |
Feb 02, 2009 | 6.830 | 7.184 | 6.768 | 7.122 | 361,534 | +0.22(+3.24%) |
Jan 30, 2009 | 7.171 | 7.171 | 6.840 | 6.898 | 236,839 | -0.18(-2.54%) |
Jan 29, 2009 | 7.171 | 7.190 | 6.985 | 7.078 | 261,948 | -0.27(-3.63%) |
Jan 28, 2009 | 7.202 | 7.444 | 7.153 | 7.345 | 237,342 | +0.23(+3.23%) |
Jan 27, 2009 | 6.923 | 7.227 | 6.886 | 7.115 | 256,417 | +0.19(+2.78%) |
Jan 26, 2009 | 6.836 | 7.134 | 6.706 | 6.923 | 279,298 | -0.01(-0.09%) |
Jan 23, 2009 | 7.128 | 7.128 | 6.805 | 6.929 | 383,652 | -0.19(-2.70%) |
Jan 22, 2009 | 6.774 | 7.202 | 6.681 | 7.122 | 882,413 | +0.19(+2.68%) |
Jan 21, 2009 | 6.762 | 6.985 | 6.669 | 6.935 | 268,904 | +0.20(+3.04%) |
Jan 20, 2009 | 6.966 | 7.022 | 6.700 | 6.731 | 526,371 | -0.35(-4.91%) |
Jan 16, 2009 | 7.035 | 7.128 | 6.799 | 7.078 | 318,663 | +0.09(+1.33%) |
Jan 15, 2009 | 6.805 | 7.022 | 6.650 | 6.985 | 308,785 | +0.17(+2.46%) |
Jan 14, 2009 | 7.084 | 7.134 | 6.805 | 6.818 | 460,853 | -0.42(-5.83%) |
Jan 13, 2009 | 7.159 | 7.264 | 7.084 | 7.239 | 274,525 | +0.06(+0.78%) |
Jan 12, 2009 | 7.345 | 7.345 | 7.091 | 7.184 | 403,565 | -0.18(-2.44%) |
Jan 09, 2009 | 7.661 | 7.661 | 7.295 | 7.364 | 311,854 | -0.34(-4.43%) |
Jan 08, 2009 | 7.550 | 7.742 | 7.463 | 7.705 | 240,549 | +0.11(+1.39%) |
Jan 07, 2009 | 7.599 | 7.742 | 7.506 | 7.599 | 314,912 | -0.09(-1.21%) |
Jan 06, 2009 | 7.320 | 7.823 | 7.320 | 7.692 | 444,560 | +0.38(+5.26%) |
Jan 05, 2009 | 7.426 | 7.444 | 7.233 | 7.308 | 412,544 | -0.12(-1.59%) |
Jan 02, 2009 | 7.091 | 7.438 | 7.029 | 7.426 | 254,027 | +0.35(+4.91%) |
Dec 31, 2008 | 6.842 | 7.128 | 6.712 | 7.078 | 693,553 | +0.23(+3.35%) |
Dec 30, 2008 | 6.743 | 6.873 | 6.718 | 6.849 | 425,264 | +0.11(+1.56%) |
Dec 29, 2008 | 6.805 | 6.836 | 6.619 | 6.743 | 310,366 | -0.11(-1.63%) |
Dec 26, 2008 | 6.892 | 6.973 | 6.768 | 6.855 | 188,708 | -0.02(-0.36%) |
Dec 24, 2008 | 6.942 | 6.942 | 6.811 | 6.880 | 203,932 | -0.09(-1.33%) |
Dec 23, 2008 | 6.867 | 7.016 | 6.793 | 6.973 | 360,025 | +0.18(+2.65%) |
Dec 22, 2008 | 6.935 | 7.060 | 6.554 | 6.793 | 375,238 | -0.14(-1.97%) |
Dec 19, 2008 | 6.954 | 7.326 | 6.917 | 6.929 | 861,594 | +0.12(+1.73%) |
Dec 18, 2008 | 6.830 | 6.929 | 6.712 | 6.811 | 352,047 | -0.01(-0.09%) |
Dec 17, 2008 | 6.607 | 7.022 | 6.551 | 6.818 | 845,598 | +0.12(+1.76%) |
Dec 16, 2008 | 6.607 | 6.756 | 6.507 | 6.700 | 491,950 | +0.24(+3.65%) |
Dec 15, 2008 | 6.917 | 6.942 | 6.408 | 6.464 | 454,442 | -0.45(-6.55%) |
Dec 12, 2008 | 6.414 | 6.935 | 6.414 | 6.917 | 448,411 | +0.29(+4.30%) |
Dec 11, 2008 | 6.669 | 6.805 | 6.520 | 6.632 | 619,557 | -0.11(-1.57%) |
Dec 10, 2008 | 6.818 | 6.948 | 6.650 | 6.737 | 736,576 | +0.01(+0.09%) |
Dec 09, 2008 | 6.756 | 7.239 | 6.687 | 6.731 | 688,601 | -0.30(-4.24%) |
Dec 08, 2008 | 6.892 | 7.134 | 6.613 | 7.029 | 743,665 | +0.23(+3.38%) |
Dec 05, 2008 | 6.439 | 6.842 | 6.266 | 6.799 | 613,864 | +0.25(+3.89%) |
Dec 04, 2008 | 6.694 | 7.047 | 6.439 | 6.545 | 604,827 | -0.24(-3.48%) |
Dec 03, 2008 | 6.445 | 6.855 | 6.371 | 6.780 | 738,745 | +0.12(+1.86%) |
Dec 02, 2008 | 6.576 | 6.756 | 6.303 | 6.656 | 587,764 | +0.16(+2.48%) |