Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.59 | 24.77 | 24.04 | 24.66 | 431,262 | +0.07(+0.29%) |
Nov 27, 2009 | 24.19 | 24.76 | 23.72 | 24.59 | 137,342 | -0.23(-0.94%) |
Nov 25, 2009 | 24.87 | 24.94 | 24.39 | 24.82 | 289,828 | -0.21(-0.83%) |
Nov 24, 2009 | 25.40 | 25.40 | 24.68 | 25.03 | 322,572 | -0.32(-1.24%) |
Nov 23, 2009 | 25.38 | 25.83 | 25.05 | 25.34 | 344,649 | +0.15(+0.61%) |
Nov 20, 2009 | 25.45 | 25.58 | 24.64 | 25.19 | 450,467 | -0.27(-1.08%) |
Nov 19, 2009 | 25.73 | 25.81 | 24.97 | 25.46 | 576,318 | -0.57(-2.19%) |
Nov 18, 2009 | 26.19 | 26.20 | 25.78 | 26.03 | 387,332 | -0.05(-0.21%) |
Nov 17, 2009 | 26.66 | 26.66 | 25.73 | 26.09 | 401,203 | -0.51(-1.92%) |
Nov 16, 2009 | 26.15 | 27.05 | 26.07 | 26.60 | 539,638 | +0.45(+1.71%) |
Nov 13, 2009 | 25.67 | 26.28 | 25.33 | 26.15 | 457,932 | +0.40(+1.55%) |
Nov 12, 2009 | 26.32 | 26.52 | 25.56 | 25.75 | 381,280 | -0.66(-2.50%) |
Nov 11, 2009 | 26.22 | 26.61 | 25.84 | 26.41 | 531,409 | +0.34(+1.30%) |
Nov 10, 2009 | 25.72 | 26.35 | 25.30 | 26.08 | 772,796 | +0.03(+0.11%) |
Nov 09, 2009 | 25.22 | 26.08 | 25.12 | 26.05 | 960,329 | +0.98(+3.92%) |
Nov 06, 2009 | 24.64 | 25.32 | 24.56 | 25.06 | 1,155,354 | +1.25(+5.25%) |
Nov 05, 2009 | 21.95 | 25.25 | 21.91 | 23.81 | 1,971,101 | +2.18(+10.10%) |
Nov 04, 2009 | 22.30 | 22.88 | 21.59 | 21.63 | 903,223 | -0.61(-2.73%) |
Nov 03, 2009 | 22.22 | 22.56 | 22.12 | 22.24 | 1,488,569 | -0.27(-1.19%) |
Nov 02, 2009 | 22.05 | 22.52 | 21.74 | 22.50 | 1,758,003 | +0.33(+1.50%) |
Oct 30, 2009 | 21.85 | 22.33 | 21.53 | 22.17 | 1,317,801 | +0.23(+1.03%) |
Oct 29, 2009 | 22.90 | 23.02 | 21.59 | 21.94 | 1,618,990 | -0.77(-3.41%) |
Oct 28, 2009 | 23.30 | 24.37 | 22.50 | 22.72 | 2,298,355 | +0.01(+0.05%) |
Oct 27, 2009 | 23.39 | 23.64 | 22.57 | 22.71 | 2,058,178 | -0.79(-3.34%) |
Oct 26, 2009 | 23.49 | 23.93 | 23.18 | 23.49 | 1,911,458 | -0.16(-0.68%) |
Oct 23, 2009 | 23.74 | 23.96 | 23.27 | 23.65 | 1,037,142 | +0.12(+0.53%) |
Oct 22, 2009 | 22.34 | 23.82 | 22.21 | 23.53 | 863,354 | +1.03(+4.58%) |
Oct 21, 2009 | 22.65 | 22.97 | 22.41 | 22.50 | 1,051,717 | -0.06(-0.26%) |
Oct 20, 2009 | 22.52 | 22.97 | 22.48 | 22.56 | 990,354 | -0.46(-2.02%) |
Oct 19, 2009 | 22.88 | 23.39 | 22.63 | 23.02 | 365,853 | +0.35(+1.55%) |
Oct 16, 2009 | 22.48 | 22.91 | 22.33 | 22.67 | 664,849 | -0.07(-0.29%) |
Oct 15, 2009 | 22.40 | 23.02 | 22.34 | 22.74 | 520,162 | +0.20(+0.87%) |
Oct 14, 2009 | 22.19 | 22.64 | 22.01 | 22.54 | 537,556 | +0.76(+3.50%) |
Oct 13, 2009 | 21.95 | 22.07 | 21.59 | 21.78 | 731,999 | +0.08(+0.38%) |
Oct 12, 2009 | 21.71 | 21.90 | 21.62 | 21.69 | 526,940 | +0.01(+0.03%) |
Oct 09, 2009 | 21.44 | 21.72 | 21.33 | 21.69 | 219,342 | +0.18(+0.86%) |
Oct 08, 2009 | 21.08 | 21.64 | 21.03 | 21.50 | 289,494 | +0.49(+2.35%) |
Oct 07, 2009 | 20.87 | 21.28 | 20.67 | 21.01 | 312,654 | -0.03(-0.14%) |
Oct 06, 2009 | 20.24 | 21.26 | 20.09 | 21.04 | 558,181 | +0.83(+4.09%) |
Oct 05, 2009 | 19.76 | 20.32 | 19.72 | 20.21 | 428,854 | +0.33(+1.68%) |
Oct 02, 2009 | 20.47 | 20.47 | 19.83 | 19.88 | 806,397 | -0.46(-2.25%) |
Oct 01, 2009 | 20.14 | 20.64 | 20.14 | 20.34 | 1,195,868 | -0.17(-0.84%) |
Sep 30, 2009 | 19.93 | 20.92 | 19.93 | 20.51 | 791,669 | +0.49(+2.47%) |
Sep 29, 2009 | 19.62 | 20.12 | 19.61 | 20.02 | 431,411 | +0.33(+1.69%) |
Sep 28, 2009 | 19.73 | 19.80 | 19.28 | 19.68 | 522,114 | +0.03(+0.15%) |
Sep 25, 2009 | 20.24 | 20.26 | 19.25 | 19.65 | 610,504 | -0.81(-3.96%) |
Sep 24, 2009 | 20.45 | 20.68 | 20.45 | 20.46 | 561,950 | -0.11(-0.55%) |
Sep 23, 2009 | 20.56 | 20.80 | 20.43 | 20.58 | 741,868 | -0.06(-0.29%) |
Sep 22, 2009 | 20.18 | 20.79 | 20.18 | 20.64 | 815,733 | +0.21(+1.02%) |
Sep 21, 2009 | 20.67 | 20.67 | 20.16 | 20.43 | 426,124 | -0.29(-1.41%) |
Sep 18, 2009 | 20.73 | 20.95 | 20.69 | 20.72 | 349,111 | +0.01(+0.06%) |
Sep 17, 2009 | 20.64 | 21.13 | 20.55 | 20.71 | 642,291 | +0.26(+1.25%) |
Sep 16, 2009 | 20.09 | 20.96 | 19.90 | 20.45 | 647,822 | +0.42(+2.11%) |
Sep 15, 2009 | 20.23 | 20.23 | 19.71 | 20.03 | 482,571 | -0.28(-1.38%) |
Sep 14, 2009 | 20.28 | 20.52 | 19.93 | 20.31 | 449,663 | -0.15(-0.73%) |
Sep 11, 2009 | 19.72 | 20.65 | 19.65 | 20.46 | 851,620 | +0.96(+4.95%) |
Sep 10, 2009 | 18.59 | 19.75 | 18.49 | 19.49 | 1,074,852 | +1.04(+5.61%) |
Sep 09, 2009 | 18.24 | 18.76 | 17.92 | 18.46 | 726,803 | +0.33(+1.84%) |
Sep 08, 2009 | 17.86 | 18.17 | 17.86 | 18.12 | 699,170 | +0.37(+2.08%) |
Sep 04, 2009 | 17.52 | 17.94 | 17.36 | 17.75 | 281,118 | +0.14(+0.81%) |
Sep 03, 2009 | 17.68 | 17.82 | 16.98 | 17.61 | 328,563 | +0.23(+1.30%) |
Sep 02, 2009 | 17.49 | 17.81 | 17.09 | 17.39 | 1,159,077 | -0.26(-1.48%) |
Sep 01, 2009 | 19.47 | 19.50 | 17.56 | 17.65 | 1,014,798 | -2.24(-11.25%) |
Aug 31, 2009 | 18.75 | 20.08 | 18.60 | 19.89 | 863,753 | +0.90(+4.73%) |
Aug 28, 2009 | 18.31 | 19.39 | 18.10 | 18.99 | 973,479 | +1.55(+8.87%) |
Aug 27, 2009 | 17.75 | 17.75 | 16.70 | 17.44 | 412,347 | -0.32(-1.78%) |
Aug 26, 2009 | 17.81 | 17.98 | 17.53 | 17.75 | 294,815 | -0.23(-1.26%) |
Aug 25, 2009 | 17.70 | 18.22 | 17.36 | 17.98 | 513,342 | +0.51(+2.93%) |
Aug 24, 2009 | 17.58 | 17.77 | 17.40 | 17.47 | 389,323 | -0.15(-0.88%) |
Aug 21, 2009 | 16.73 | 17.90 | 16.73 | 17.62 | 486,869 | +1.18(+7.17%) |
Aug 20, 2009 | 16.28 | 16.53 | 16.19 | 16.45 | 914,306 | +0.16(+0.99%) |
Aug 19, 2009 | 16.12 | 16.36 | 15.78 | 16.28 | 878,381 | -0.01(-0.04%) |
Aug 18, 2009 | 16.02 | 16.56 | 16.01 | 16.29 | 476,654 | +0.47(+2.99%) |
Aug 17, 2009 | 16.60 | 16.60 | 15.58 | 15.82 | 464,990 | -0.82(-4.95%) |
Aug 14, 2009 | 16.95 | 17.12 | 16.32 | 16.64 | 460,430 | -0.18(-1.06%) |
Aug 13, 2009 | 16.46 | 16.92 | 16.14 | 16.82 | 384,271 | +0.26(+1.55%) |
Aug 12, 2009 | 16.85 | 17.39 | 16.46 | 16.56 | 798,335 | -0.42(-2.49%) |
Aug 11, 2009 | 15.30 | 17.24 | 15.20 | 16.99 | 1,551,913 | +1.72(+11.27%) |
Aug 10, 2009 | 15.39 | 15.86 | 15.17 | 15.27 | 519,626 | -0.21(-1.38%) |
Aug 07, 2009 | 14.84 | 15.62 | 14.71 | 15.48 | 344,442 | +0.77(+5.26%) |
Aug 06, 2009 | 15.71 | 15.80 | 14.49 | 14.71 | 483,603 | -0.93(-5.94%) |
Aug 05, 2009 | 15.95 | 16.15 | 15.26 | 15.64 | 496,356 | -0.20(-1.24%) |
Aug 04, 2009 | 15.02 | 15.94 | 14.95 | 15.83 | 515,431 | +0.86(+5.77%) |
Aug 03, 2009 | 14.70 | 15.23 | 14.44 | 14.97 | 518,818 | +0.33(+2.24%) |
Jul 31, 2009 | 14.21 | 15.09 | 14.11 | 14.64 | 898,101 | +0.64(+4.57%) |
Jul 30, 2009 | 14.48 | 15.54 | 13.01 | 14.00 | 2,055,285 | +1.51(+12.08%) |
Jul 29, 2009 | 12.62 | 12.73 | 12.28 | 12.49 | 380,828 | -0.07(-0.57%) |
Jul 28, 2009 | 12.51 | 12.70 | 12.33 | 12.56 | 405,986 | +0.01(+0.05%) |
Jul 27, 2009 | 12.51 | 12.75 | 12.33 | 12.56 | 271,303 | +0.01(+0.10%) |
Jul 24, 2009 | 11.96 | 12.69 | 11.80 | 12.55 | 1,196 | +0.40(+3.33%) |
Jul 23, 2009 | 11.17 | 12.24 | 11.10 | 12.14 | 390,685 | +0.92(+8.17%) |
Jul 22, 2009 | 11.36 | 11.38 | 11.08 | 11.23 | 207,139 | -0.14(-1.20%) |
Jul 21, 2009 | 11.48 | 11.57 | 11.03 | 11.36 | 153,310 | -0.02(-0.16%) |
Jul 20, 2009 | 11.17 | 11.49 | 11.09 | 11.38 | 202,301 | +0.42(+3.80%) |
Jul 17, 2009 | 11.08 | 11.20 | 10.81 | 10.96 | 208,527 | -0.01(-0.05%) |
Jul 16, 2009 | 10.51 | 11.01 | 10.47 | 10.97 | 367,085 | +0.46(+4.42%) |
Jul 15, 2009 | 10.30 | 10.63 | 10.18 | 10.51 | 481,793 | +0.24(+2.38%) |
Jul 14, 2009 | 9.904 | 10.30 | 9.654 | 10.26 | 424,651 | +0.29(+2.93%) |
Jul 13, 2009 | 9.459 | 10.02 | 9.459 | 9.970 | 382,565 | +0.37(+3.91%) |
Jul 10, 2009 | 9.214 | 9.684 | 9.114 | 9.595 | 395,082 | +0.26(+2.74%) |
Jul 09, 2009 | 9.368 | 9.529 | 9.065 | 9.339 | 302,273 | +0.14(+1.49%) |
Jul 08, 2009 | 9.452 | 9.523 | 8.958 | 9.202 | 610,492 | -0.24(-2.58%) |
Jul 07, 2009 | 9.660 | 9.672 | 9.356 | 9.446 | 287,257 | -0.23(-2.34%) |
Jul 06, 2009 | 9.916 | 10.11 | 9.273 | 9.672 | 422,211 | -0.39(-3.85%) |
Jul 02, 2009 | 10.15 | 10.25 | 9.839 | 10.06 | 351,275 | -0.27(-2.59%) |
Jul 01, 2009 | 9.916 | 10.42 | 9.815 | 10.33 | 517,244 | +0.51(+5.22%) |
Jun 30, 2009 | 10.05 | 10.23 | 9.493 | 9.815 | 467,942 | -0.24(-2.37%) |
Jun 29, 2009 | 9.910 | 10.12 | 9.684 | 10.05 | 414,069 | +0.06(+0.60%) |
Jun 26, 2009 | 9.928 | 10.21 | 9.702 | 9.993 | 789,470 | -0.04(-0.36%) |
Jun 25, 2009 | 9.916 | 10.07 | 9.803 | 10.03 | 296,970 | +0.08(+0.84%) |
Jun 24, 2009 | 9.904 | 10.34 | 9.851 | 9.946 | 323,427 | +0.19(+1.95%) |
Jun 23, 2009 | 9.702 | 9.970 | 9.577 | 9.755 | 386,541 | +0.01(+0.06%) |
Jun 22, 2009 | 10.13 | 10.17 | 9.714 | 9.749 | 375,991 | -0.44(-4.32%) |
Jun 19, 2009 | 10.32 | 10.53 | 10.12 | 10.19 | 344,832 | -0.13(-1.27%) |
Jun 18, 2009 | 10.68 | 10.71 | 10.23 | 10.32 | 355,852 | -0.24(-2.31%) |
Jun 17, 2009 | 11.00 | 11.03 | 10.11 | 10.56 | 818,593 | -0.33(-3.01%) |
Jun 16, 2009 | 11.20 | 11.45 | 10.84 | 10.89 | 588,751 | -0.05(-0.49%) |
Jun 15, 2009 | 11.24 | 11.31 | 10.77 | 10.95 | 578,092 | -0.36(-3.21%) |
Jun 12, 2009 | 11.58 | 11.58 | 11.12 | 11.31 | 359,529 | -0.27(-2.31%) |
Jun 11, 2009 | 11.88 | 11.88 | 11.46 | 11.58 | 646,787 | -0.04(-0.31%) |
Jun 10, 2009 | 11.71 | 11.80 | 11.31 | 11.61 | 690,574 | -0.12(-1.01%) |
Jun 09, 2009 | 11.95 | 12.03 | 11.56 | 11.73 | 583,568 | -0.05(-0.45%) |
Jun 08, 2009 | 11.83 | 12.02 | 11.70 | 11.78 | 771,882 | -0.11(-0.90%) |
Jun 05, 2009 | 12.06 | 12.30 | 11.76 | 11.89 | 817,213 | +0.01(+0.05%) |
Jun 04, 2009 | 12.21 | 12.48 | 11.58 | 11.89 | 1,026,030 | -0.30(-2.44%) |
Jun 03, 2009 | 12.61 | 12.92 | 11.99 | 12.18 | 676,114 | -0.70(-5.44%) |
Jun 02, 2009 | 11.70 | 12.98 | 11.62 | 12.88 | 1,507,471 | +1.12(+9.55%) |
Jun 01, 2009 | 11.67 | 11.95 | 10.82 | 11.76 | 629,163 | +1.12(+10.51%) |
May 29, 2009 | 10.71 | 10.77 | 10.24 | 10.64 | 362,382 | +0.15(+1.42%) |
May 28, 2009 | 10.74 | 11.01 | 10.13 | 10.49 | 430,215 | -0.42(-3.87%) |
May 27, 2009 | 10.93 | 11.48 | 10.80 | 10.92 | 623,812 | +0.06(+0.55%) |
May 26, 2009 | 10.04 | 10.93 | 9.970 | 10.86 | 271,325 | +0.81(+8.06%) |
May 22, 2009 | 10.02 | 10.14 | 9.630 | 10.05 | 372,456 | -0.10(-1.00%) |
May 21, 2009 | 10.43 | 10.45 | 9.845 | 10.15 | 279,484 | -0.45(-4.21%) |
May 20, 2009 | 10.49 | 10.83 | 10.28 | 10.59 | 488,845 | +0.22(+2.12%) |
May 19, 2009 | 10.48 | 10.50 | 10.19 | 10.37 | 228,914 | +0.05(+0.52%) |
May 18, 2009 | 10.03 | 10.51 | 9.886 | 10.32 | 409,770 | +0.57(+5.86%) |
May 15, 2009 | 10.49 | 10.71 | 9.571 | 9.749 | 527,506 | -0.84(-7.93%) |
May 14, 2009 | 9.714 | 10.68 | 9.464 | 10.59 | 690,973 | +0.78(+7.95%) |
May 13, 2009 | 10.45 | 10.67 | 9.755 | 9.809 | 402,416 | -0.82(-7.73%) |
May 12, 2009 | 10.76 | 10.81 | 10.16 | 10.63 | 645,979 | -0.14(-1.27%) |
May 11, 2009 | 11.51 | 11.64 | 10.71 | 10.77 | 499,118 | -0.92(-7.89%) |
May 08, 2009 | 11.04 | 11.80 | 10.81 | 11.69 | 512,480 | +1.09(+10.27%) |
May 07, 2009 | 11.61 | 11.89 | 10.48 | 10.60 | 926,906 | -0.93(-8.10%) |
May 06, 2009 | 11.37 | 11.53 | 10.93 | 11.53 | 756,365 | +0.17(+1.47%) |
May 05, 2009 | 11.50 | 11.52 | 11.19 | 11.37 | 1,412,984 | +0.06(+0.53%) |
May 04, 2009 | 10.85 | 11.58 | 10.85 | 11.31 | 793,396 | +0.43(+3.94%) |
May 01, 2009 | 11.10 | 11.13 | 10.56 | 10.88 | 601,649 | +0.06(+0.55%) |
Apr 30, 2009 | 11.31 | 11.45 | 10.46 | 10.82 | 1,009,120 | -0.74(-6.43%) |
Apr 29, 2009 | 11.33 | 11.87 | 11.22 | 11.56 | 699,561 | +0.32(+2.86%) |
Apr 28, 2009 | 10.71 | 11.64 | 10.54 | 11.24 | 847,689 | +0.38(+3.45%) |
Apr 27, 2009 | 11.22 | 11.43 | 10.81 | 10.87 | 822,531 | -0.86(-7.31%) |
Apr 24, 2009 | 10.58 | 11.89 | 10.35 | 11.73 | 1,297,806 | +1.46(+14.20%) |
Apr 23, 2009 | 10.48 | 10.55 | 10.03 | 10.27 | 921,475 | -0.18(-1.77%) |
Apr 22, 2009 | 9.803 | 10.81 | 9.458 | 10.45 | 851,767 | +0.58(+5.91%) |
Apr 21, 2009 | 8.333 | 10.07 | 8.333 | 9.868 | 813,089 | +1.54(+18.51%) |
Apr 20, 2009 | 9.029 | 9.029 | 8.303 | 8.327 | 659,818 | -0.96(-10.32%) |
Apr 17, 2009 | 8.922 | 9.464 | 8.922 | 9.285 | 505,308 | +0.25(+2.77%) |
Apr 16, 2009 | 8.815 | 9.095 | 8.660 | 9.035 | 362,985 | +0.25(+2.85%) |
Apr 15, 2009 | 8.321 | 8.803 | 8.255 | 8.785 | 715,958 | +0.45(+5.43%) |
Apr 14, 2009 | 8.940 | 9.029 | 8.279 | 8.333 | 474,901 | -0.48(-5.47%) |
Apr 13, 2009 | 9.172 | 9.172 | 8.726 | 8.815 | 323,373 | -0.37(-4.02%) |
Apr 09, 2009 | 8.333 | 9.595 | 8.333 | 9.184 | 607,499 | +0.89(+10.69%) |
Apr 08, 2009 | 8.089 | 8.309 | 7.982 | 8.297 | 349,378 | +0.38(+4.81%) |
Apr 07, 2009 | 8.047 | 8.113 | 7.815 | 7.916 | 362,280 | -0.28(-3.41%) |
Apr 06, 2009 | 8.178 | 8.255 | 7.940 | 8.196 | 574,623 | -0.20(-2.34%) |
Apr 03, 2009 | 8.107 | 8.434 | 7.749 | 8.392 | 538,810 | +0.26(+3.15%) |
Apr 02, 2009 | 6.690 | 8.243 | 6.690 | 8.136 | 1,560,843 | +1.53(+23.15%) |
Apr 01, 2009 | 6.440 | 6.690 | 6.279 | 6.607 | 717,875 | +0.05(+0.82%) |
Mar 31, 2009 | 6.726 | 6.726 | 6.416 | 6.553 | 732,490 | -0.01(-0.09%) |
Mar 30, 2009 | 7.041 | 7.041 | 6.410 | 6.559 | 566,720 | -0.76(-10.33%) |
Mar 26, 2009 | 7.023 | 7.339 | 7.023 | 7.315 | 1,283,604 | +0.28(+3.98%) |
Mar 25, 2009 | 6.702 | 7.202 | 6.601 | 7.035 | 398,263 | +0.30(+4.51%) |
Mar 24, 2009 | 7.142 | 7.166 | 6.726 | 6.732 | 583,296 | -0.49(-6.84%) |
Mar 23, 2009 | 6.928 | 7.226 | 6.898 | 7.226 | 258,860 | +0.71(+10.87%) |
Mar 20, 2009 | 6.767 | 6.880 | 6.381 | 6.517 | 352,125 | -0.35(-5.11%) |
Mar 19, 2009 | 7.000 | 7.035 | 6.809 | 6.869 | 211,397 | -0.02(-0.35%) |
Mar 18, 2009 | 6.315 | 7.011 | 6.244 | 6.892 | 558,428 | +0.45(+6.93%) |
Mar 17, 2009 | 6.476 | 6.607 | 6.184 | 6.446 | 501,461 | -0.17(-2.52%) |
Mar 16, 2009 | 6.327 | 6.672 | 6.309 | 6.613 | 624,979 | +0.29(+4.52%) |
Mar 13, 2009 | 6.523 | 6.529 | 6.083 | 6.327 | 0 | -0.12(-1.94%) |
Mar 12, 2009 | 6.267 | 6.505 | 5.916 | 6.452 | 848,628 | +0.12(+1.98%) |
Mar 11, 2009 | 6.226 | 6.476 | 6.113 | 6.327 | 524,611 | +0.21(+3.40%) |
Mar 10, 2009 | 5.702 | 6.178 | 5.666 | 6.119 | 789,686 | +0.49(+8.78%) |
Mar 09, 2009 | 5.982 | 6.113 | 5.607 | 5.625 | 430,163 | -0.46(-7.53%) |
Mar 06, 2009 | 6.702 | 6.702 | 5.946 | 6.083 | 0 | -0.60(-8.99%) |
Mar 05, 2009 | 7.095 | 7.380 | 6.547 | 6.684 | 703,219 | -0.71(-9.65%) |
Mar 04, 2009 | 7.077 | 7.607 | 6.875 | 7.398 | 596,275 | +0.09(+1.22%) |
Mar 02, 2009 | 7.488 | 7.749 | 7.232 | 7.309 | 699,703 | -0.30(-3.91%) |
Feb 27, 2009 | 7.791 | 7.982 | 7.595 | 7.607 | 0 | -0.40(-5.05%) |
Feb 26, 2009 | 7.708 | 8.630 | 7.708 | 8.011 | 635,599 | +0.14(+1.82%) |
Feb 25, 2009 | 8.208 | 8.238 | 7.482 | 7.869 | 578,679 | -0.42(-5.10%) |
Feb 24, 2009 | 7.964 | 8.404 | 7.690 | 8.291 | 643,656 | +0.28(+3.49%) |
Feb 23, 2009 | 9.011 | 9.107 | 8.005 | 8.011 | 955,121 | -1.28(-13.77%) |
Feb 20, 2009 | 9.499 | 9.571 | 9.071 | 9.291 | 348,958 | -0.25(-2.62%) |
Feb 19, 2009 | 9.821 | 10.06 | 9.476 | 9.541 | 460,239 | -0.18(-1.84%) |
Feb 18, 2009 | 9.987 | 10.05 | 9.583 | 9.720 | 455,973 | -0.18(-1.80%) |
Feb 17, 2009 | 10.21 | 10.23 | 9.779 | 9.898 | 527,948 | -0.42(-4.09%) |
Feb 13, 2009 | 10.40 | 10.62 | 10.15 | 10.32 | 848,796 | -0.04(-0.40%) |
Feb 12, 2009 | 9.976 | 10.38 | 9.821 | 10.36 | 726,048 | +0.24(+2.35%) |
Feb 11, 2009 | 10.21 | 10.43 | 9.892 | 10.12 | 690,010 | +0.06(+0.59%) |
Feb 10, 2009 | 9.958 | 10.27 | 9.862 | 10.06 | 787,228 | +0.08(+0.84%) |
Feb 09, 2009 | 9.886 | 10.09 | 9.856 | 9.981 | 1,327,231 | +0.09(+0.90%) |
Feb 06, 2009 | 9.845 | 10.06 | 9.672 | 9.892 | 785,459 | +0.10(+1.03%) |
Feb 05, 2009 | 9.815 | 10.02 | 9.731 | 9.791 | 825,362 | -0.02(-0.24%) |
Feb 04, 2009 | 10.05 | 10.19 | 9.743 | 9.815 | 501,440 | -0.14(-1.43%) |
Feb 03, 2009 | 9.708 | 10.01 | 9.541 | 9.958 | 519,381 | +0.36(+3.72%) |
Feb 02, 2009 | 9.720 | 9.928 | 9.410 | 9.601 | 551,738 | -0.27(-2.71%) |
Jan 30, 2009 | 10.15 | 10.29 | 9.714 | 9.868 | 0 | -0.27(-2.64%) |
Jan 29, 2009 | 10.75 | 10.80 | 10.05 | 10.14 | 571,755 | -0.73(-6.68%) |
Jan 28, 2009 | 10.89 | 11.01 | 10.79 | 10.86 | 687,809 | +0.03(+0.27%) |
Jan 27, 2009 | 10.97 | 11.01 | 10.71 | 10.83 | 354,541 | -0.02(-0.22%) |
Jan 26, 2009 | 11.13 | 11.14 | 10.69 | 10.86 | 589,102 | -0.18(-1.62%) |
Jan 23, 2009 | 10.95 | 11.16 | 10.65 | 11.03 | 463,446 | +0.00(+0.00%) |
Jan 22, 2009 | 11.52 | 11.65 | 10.82 | 11.03 | 474,108 | -0.52(-4.53%) |
Jan 21, 2009 | 11.12 | 11.59 | 10.89 | 11.56 | 463,708 | +0.55(+4.97%) |
Jan 20, 2009 | 11.63 | 11.67 | 10.77 | 11.01 | 400,168 | -0.61(-5.23%) |
Jan 16, 2009 | 11.63 | 11.75 | 11.02 | 11.62 | 351,949 | +0.00(+0.00%) |
Jan 15, 2009 | 11.64 | 11.79 | 10.88 | 11.62 | 725,091 | -0.21(-1.81%) |
Jan 14, 2009 | 12.14 | 12.27 | 11.51 | 11.83 | 473,592 | -0.45(-3.68%) |
Jan 13, 2009 | 12.28 | 12.36 | 11.94 | 12.28 | 527,492 | -0.06(-0.48%) |
Jan 12, 2009 | 12.77 | 12.81 | 12.11 | 12.34 | 603,245 | -0.47(-3.67%) |
Jan 09, 2009 | 13.57 | 13.57 | 12.73 | 12.81 | 400,791 | -0.67(-4.99%) |
Jan 08, 2009 | 13.09 | 13.49 | 12.40 | 13.49 | 992,797 | +0.36(+2.72%) |
Jan 07, 2009 | 13.78 | 13.78 | 12.98 | 13.13 | 836,054 | -0.65(-4.75%) |
Jan 06, 2009 | 13.30 | 14.13 | 13.30 | 13.78 | 847,697 | +0.46(+3.49%) |
Jan 05, 2009 | 13.18 | 13.37 | 12.90 | 13.32 | 648,279 | +0.19(+1.45%) |
Jan 02, 2009 | 13.01 | 13.18 | 12.58 | 13.13 | 0 | +0.26(+2.03%) |
Jan 01, 2009 | 12.51 | 12.95 | 12.51 | 12.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.51 | 12.95 | 12.51 | 12.87 | 475,136 | +0.42(+3.35%) |
Dec 30, 2008 | 12.04 | 12.48 | 11.93 | 12.45 | 546,385 | +0.49(+4.13%) |
Dec 29, 2008 | 11.82 | 11.98 | 11.71 | 11.96 | 470,427 | +0.05(+0.45%) |
Dec 26, 2008 | 11.89 | 11.93 | 11.66 | 11.90 | 581,560 | +0.18(+1.52%) |
Dec 24, 2008 | 11.81 | 11.81 | 11.65 | 11.73 | 167,633 | +0.07(+0.56%) |
Dec 23, 2008 | 12.21 | 12.21 | 11.58 | 11.66 | 417,186 | -0.39(-3.21%) |
Dec 22, 2008 | 12.65 | 12.67 | 11.83 | 12.05 | 541,918 | -0.51(-4.03%) |
Dec 19, 2008 | 12.43 | 12.76 | 12.27 | 12.55 | 442,433 | +0.30(+2.43%) |
Dec 18, 2008 | 12.08 | 12.68 | 12.03 | 12.26 | 436,479 | +0.28(+2.34%) |
Dec 17, 2008 | 10.89 | 12.13 | 10.86 | 11.98 | 535,940 | +1.02(+9.35%) |
Dec 16, 2008 | 11.11 | 11.26 | 10.88 | 10.95 | 756,785 | +0.01(+0.05%) |
Dec 15, 2008 | 11.23 | 11.39 | 10.72 | 10.95 | 448,446 | -0.16(-1.45%) |
Dec 12, 2008 | 10.52 | 11.28 | 10.45 | 11.11 | 569,220 | +0.23(+2.08%) |
Dec 11, 2008 | 11.65 | 11.79 | 10.65 | 10.88 | 334,358 | -0.77(-6.64%) |
Dec 10, 2008 | 11.29 | 11.86 | 11.18 | 11.65 | 340,766 | +0.36(+3.16%) |
Dec 09, 2008 | 11.69 | 12.33 | 10.98 | 11.30 | 812,838 | -0.25(-2.17%) |
Dec 08, 2008 | 10.89 | 11.87 | 10.89 | 11.55 | 656,072 | +1.13(+10.86%) |
Dec 05, 2008 | 10.27 | 10.51 | 10.05 | 10.42 | 643,479 | -0.01(-0.11%) |
Dec 04, 2008 | 9.743 | 10.83 | 9.743 | 10.43 | 701,324 | +0.70(+7.16%) |
Dec 03, 2008 | 9.523 | 9.999 | 9.470 | 9.731 | 491,828 | -0.03(-0.30%) |
Dec 02, 2008 | 9.440 | 9.880 | 9.249 | 9.761 | 496,029 | +0.42(+4.46%) |