Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.24 | 11.31 | 11.11 | 11.11 | 920,889 | -0.13(-1.20%) |
Jan 28, 2010 | 11.30 | 11.31 | 11.01 | 11.24 | 1,016,008 | -0.04(-0.40%) |
Jan 27, 2010 | 11.49 | 11.63 | 11.16 | 11.29 | 1,927,039 | -0.60(-5.05%) |
Jan 26, 2010 | 11.85 | 11.93 | 11.74 | 11.89 | 519,932 | +0.03(+0.28%) |
Jan 25, 2010 | 11.89 | 11.89 | 11.72 | 11.85 | 834,570 | +0.01(+0.05%) |
Jan 22, 2010 | 12.04 | 12.08 | 11.85 | 11.85 | 796,587 | -0.19(-1.54%) |
Jan 21, 2010 | 12.18 | 12.28 | 11.96 | 12.03 | 1,395,048 | -0.17(-1.38%) |
Jan 20, 2010 | 12.11 | 12.23 | 11.93 | 12.20 | 563,298 | +0.07(+0.60%) |
Jan 19, 2010 | 12.06 | 12.21 | 12.02 | 12.13 | 657,922 | +0.06(+0.47%) |
Jan 15, 2010 | 12.03 | 12.07 | 12.07 | 12.07 | 652,846 | -0.01(-0.09%) |
Jan 14, 2010 | 12.03 | 12.10 | 11.96 | 12.08 | 425,182 | +0.04(+0.33%) |
Jan 13, 2010 | 11.96 | 12.07 | 11.87 | 12.04 | 398,950 | +0.14(+1.18%) |
Jan 12, 2010 | 11.95 | 12.00 | 11.83 | 11.90 | 435,619 | -0.11(-0.93%) |
Jan 11, 2010 | 11.88 | 12.03 | 11.85 | 12.02 | 575,440 | +0.14(+1.18%) |
Jan 08, 2010 | 11.81 | 11.90 | 11.72 | 11.88 | 335,719 | +0.08(+0.67%) |
Jan 07, 2010 | 11.79 | 11.84 | 11.71 | 11.80 | 550,653 | -0.01(-0.05%) |
Jan 06, 2010 | 11.62 | 11.90 | 11.60 | 11.80 | 707,444 | +0.21(+1.84%) |
Jan 05, 2010 | 11.84 | 11.97 | 11.43 | 11.59 | 908,459 | -0.17(-1.43%) |
Jan 04, 2010 | 11.74 | 11.92 | 11.70 | 11.76 | 1,059,464 | +0.02(+0.19%) |
Dec 31, 2009 | 11.96 | 11.74 | 11.74 | 11.74 | 846,955 | -0.20(-1.69%) |
Dec 30, 2009 | 12.00 | 12.10 | 11.87 | 11.94 | 578,136 | -0.05(-0.42%) |
Dec 29, 2009 | 11.95 | 12.10 | 11.95 | 11.99 | 593,052 | +0.00(+0.00%) |
Dec 28, 2009 | 11.96 | 12.02 | 11.92 | 11.99 | 555,587 | +0.09(+0.76%) |
Dec 24, 2009 | 11.83 | 11.99 | 11.83 | 11.90 | 403,664 | +0.06(+0.47%) |
Dec 23, 2009 | 11.82 | 11.97 | 11.74 | 11.84 | 567,652 | +0.06(+0.48%) |
Dec 22, 2009 | 11.78 | 11.88 | 11.67 | 11.79 | 820,134 | +0.09(+0.77%) |
Dec 21, 2009 | 11.64 | 11.77 | 11.61 | 11.70 | 824,549 | +0.11(+0.97%) |
Dec 18, 2009 | 11.51 | 11.60 | 11.42 | 11.58 | 1,358,851 | +0.08(+0.73%) |
Dec 17, 2009 | 11.58 | 11.61 | 11.40 | 11.50 | 1,330,716 | -0.09(-0.78%) |
Dec 16, 2009 | 11.65 | 11.76 | 11.58 | 11.59 | 785,941 | -0.07(-0.63%) |
Dec 15, 2009 | 11.79 | 11.79 | 11.57 | 11.66 | 1,329,416 | -0.17(-1.42%) |
Dec 14, 2009 | 11.81 | 11.84 | 11.75 | 11.83 | 828,095 | +0.21(+1.84%) |
Dec 11, 2009 | 11.79 | 11.79 | 11.52 | 11.62 | 1,358,292 | -0.10(-0.86%) |
Dec 10, 2009 | 11.28 | 11.79 | 11.28 | 11.72 | 2,037,391 | +0.49(+4.35%) |
Dec 09, 2009 | 11.21 | 11.28 | 11.12 | 11.23 | 803,115 | -0.02(-0.15%) |
Dec 08, 2009 | 11.15 | 11.32 | 11.06 | 11.25 | 964,313 | +0.02(+0.20%) |
Dec 07, 2009 | 11.08 | 11.29 | 11.07 | 11.23 | 1,269,545 | +0.16(+1.47%) |
Dec 04, 2009 | 11.23 | 11.30 | 10.84 | 11.06 | 1,888,714 | -0.13(-1.15%) |
Dec 03, 2009 | 11.31 | 11.57 | 11.17 | 11.19 | 951,872 | -0.13(-1.19%) |
Dec 02, 2009 | 11.16 | 11.34 | 11.12 | 11.33 | 911,234 | +0.15(+1.36%) |
Dec 01, 2009 | 11.15 | 11.28 | 11.07 | 11.17 | 949,842 | +0.02(+0.20%) |
Nov 30, 2009 | 11.25 | 11.30 | 11.01 | 11.15 | 1,291,422 | -0.08(-0.70%) |
Nov 27, 2009 | 11.14 | 11.25 | 11.06 | 11.23 | 544,434 | -0.06(-0.50%) |
Nov 25, 2009 | 10.97 | 11.34 | 10.96 | 11.29 | 1,425,015 | +0.35(+3.18%) |
Nov 24, 2009 | 10.89 | 10.94 | 10.79 | 10.94 | 575,470 | +0.06(+0.57%) |
Nov 23, 2009 | 10.90 | 10.93 | 10.79 | 10.88 | 772,223 | +0.13(+1.20%) |
Nov 20, 2009 | 10.82 | 10.84 | 10.70 | 10.75 | 739,560 | -0.10(-0.93%) |
Nov 19, 2009 | 11.16 | 11.16 | 10.79 | 10.85 | 1,027,945 | -0.33(-2.91%) |
Nov 18, 2009 | 10.83 | 11.18 | 10.83 | 11.17 | 1,440,781 | +0.31(+2.84%) |
Nov 17, 2009 | 10.85 | 10.91 | 10.76 | 10.87 | 636,064 | -0.04(-0.41%) |
Nov 16, 2009 | 10.78 | 10.99 | 10.78 | 10.91 | 768,738 | +0.16(+1.51%) |
Nov 13, 2009 | 10.74 | 10.82 | 10.68 | 10.75 | 754,736 | +0.05(+0.47%) |
Nov 12, 2009 | 10.79 | 10.84 | 10.64 | 10.70 | 1,999,198 | -0.18(-1.65%) |
Nov 11, 2009 | 10.78 | 10.96 | 10.74 | 10.88 | 1,211,330 | +0.15(+1.41%) |
Nov 10, 2009 | 10.61 | 10.78 | 10.61 | 10.73 | 596,708 | +0.08(+0.74%) |
Nov 09, 2009 | 10.66 | 10.71 | 10.59 | 10.65 | 706,417 | +0.04(+0.42%) |
Nov 06, 2009 | 10.60 | 10.70 | 10.55 | 10.60 | 526,768 | -0.02(-0.21%) |
Nov 05, 2009 | 10.49 | 10.64 | 10.48 | 10.62 | 853,464 | +0.20(+1.88%) |
Nov 04, 2009 | 10.43 | 10.50 | 10.30 | 10.43 | 1,127,704 | +0.11(+1.09%) |
Nov 03, 2009 | 10.25 | 10.34 | 10.06 | 10.32 | 1,618,935 | +0.02(+0.16%) |
Nov 02, 2009 | 10.08 | 10.52 | 10.05 | 10.30 | 2,079,486 | +0.28(+2.75%) |
Oct 30, 2009 | 10.23 | 10.23 | 9.973 | 10.02 | 1,180,345 | -0.20(-1.92%) |
Oct 29, 2009 | 10.14 | 10.27 | 10.03 | 10.22 | 852,561 | +0.11(+1.11%) |
Oct 28, 2009 | 10.18 | 10.23 | 10.11 | 10.11 | 768,729 | -0.04(-0.44%) |
Oct 27, 2009 | 10.23 | 10.32 | 10.14 | 10.15 | 632,887 | -0.03(-0.33%) |
Oct 26, 2009 | 10.30 | 10.42 | 10.14 | 10.19 | 830,830 | -0.07(-0.71%) |
Oct 23, 2009 | 10.23 | 10.28 | 10.18 | 10.26 | 994,079 | -0.18(-1.72%) |
Oct 22, 2009 | 10.34 | 10.47 | 10.28 | 10.44 | 630,219 | +0.07(+0.65%) |
Oct 21, 2009 | 10.46 | 10.50 | 10.36 | 10.37 | 734,499 | -0.07(-0.64%) |
Oct 20, 2009 | 10.39 | 10.45 | 10.38 | 10.44 | 746,738 | -0.03(-0.27%) |
Oct 19, 2009 | 10.33 | 10.48 | 10.23 | 10.47 | 420,379 | +0.17(+1.64%) |
Oct 16, 2009 | 10.24 | 10.34 | 10.18 | 10.30 | 845,395 | +0.04(+0.38%) |
Oct 15, 2009 | 10.47 | 10.49 | 10.21 | 10.26 | 1,898,815 | -0.22(-2.14%) |
Oct 14, 2009 | 10.57 | 10.59 | 10.36 | 10.48 | 935,202 | +0.01(+0.05%) |
Oct 13, 2009 | 10.62 | 10.69 | 10.45 | 10.48 | 690,828 | -0.15(-1.43%) |
Oct 12, 2009 | 10.70 | 10.71 | 10.56 | 10.63 | 900,027 | +0.09(+0.85%) |
Oct 09, 2009 | 10.52 | 10.59 | 10.47 | 10.54 | 703,400 | +0.02(+0.16%) |
Oct 08, 2009 | 10.44 | 10.53 | 10.38 | 10.52 | 949,477 | +0.10(+0.97%) |
Oct 07, 2009 | 10.37 | 10.48 | 10.35 | 10.42 | 1,023,641 | +0.06(+0.54%) |
Oct 06, 2009 | 10.35 | 10.46 | 10.29 | 10.37 | 968,991 | +0.03(+0.27%) |
Oct 05, 2009 | 10.14 | 10.36 | 10.11 | 10.34 | 1,212,414 | +0.25(+2.45%) |
Oct 02, 2009 | 9.967 | 10.13 | 9.906 | 10.09 | 1,029,045 | +0.06(+0.62%) |
Oct 01, 2009 | 10.18 | 10.18 | 10.02 | 10.03 | 819,484 | -0.15(-1.43%) |
Sep 30, 2009 | 10.27 | 10.37 | 10.12 | 10.18 | 1,220,659 | -0.12(-1.15%) |
Sep 29, 2009 | 10.34 | 10.42 | 10.14 | 10.29 | 1,014,539 | -0.08(-0.75%) |
Sep 28, 2009 | 10.32 | 10.44 | 10.29 | 10.37 | 807,913 | +0.07(+0.70%) |
Sep 25, 2009 | 10.23 | 10.33 | 10.20 | 10.30 | 1,245,037 | +0.07(+0.71%) |
Sep 24, 2009 | 10.22 | 10.28 | 10.15 | 10.23 | 901,712 | -0.01(-0.11%) |
Sep 23, 2009 | 10.31 | 10.33 | 10.16 | 10.24 | 1,078,372 | -0.03(-0.27%) |
Sep 22, 2009 | 10.31 | 10.37 | 10.24 | 10.27 | 893,582 | -0.04(-0.44%) |
Sep 21, 2009 | 10.30 | 10.33 | 10.18 | 10.31 | 1,190,760 | -0.02(-0.22%) |
Sep 18, 2009 | 10.14 | 10.40 | 9.760 | 10.33 | 1,851,412 | +0.21(+2.05%) |
Sep 17, 2009 | 9.990 | 10.16 | 9.911 | 10.12 | 1,795,006 | +0.38(+3.86%) |
Sep 16, 2009 | 9.748 | 9.979 | 9.692 | 9.748 | 1,276,228 | +0.01(+0.12%) |
Sep 15, 2009 | 9.675 | 9.771 | 9.614 | 9.737 | 711,902 | +0.03(+0.35%) |
Sep 14, 2009 | 9.563 | 9.703 | 9.541 | 9.703 | 489,886 | +0.13(+1.35%) |
Sep 11, 2009 | 9.619 | 9.692 | 9.501 | 9.574 | 624,419 | -0.04(-0.41%) |
Sep 10, 2009 | 9.535 | 9.664 | 9.468 | 9.614 | 889,353 | +0.10(+1.06%) |
Sep 09, 2009 | 9.518 | 9.591 | 9.428 | 9.512 | 825,208 | +0.02(+0.18%) |
Sep 08, 2009 | 9.569 | 9.585 | 9.434 | 9.496 | 596,366 | -0.01(-0.06%) |
Sep 04, 2009 | 9.417 | 9.524 | 9.395 | 9.501 | 532,328 | +0.08(+0.83%) |
Sep 03, 2009 | 9.507 | 9.543 | 9.378 | 9.423 | 903,532 | -0.08(-0.83%) |
Sep 02, 2009 | 9.642 | 9.642 | 9.501 | 9.501 | 990,298 | -0.15(-1.57%) |
Sep 01, 2009 | 9.720 | 9.805 | 9.563 | 9.653 | 1,446,437 | -0.12(-1.21%) |
Aug 31, 2009 | 9.945 | 9.967 | 9.732 | 9.771 | 1,447,017 | -0.21(-2.08%) |
Aug 28, 2009 | 9.967 | 9.990 | 9.855 | 9.979 | 916,934 | +0.06(+0.62%) |
Aug 27, 2009 | 9.900 | 9.939 | 9.827 | 9.917 | 544,338 | +0.01(+0.06%) |
Aug 26, 2009 | 9.917 | 9.995 | 9.855 | 9.911 | 729,535 | -0.05(-0.51%) |
Aug 25, 2009 | 9.995 | 10.09 | 9.962 | 9.962 | 757,263 | -0.04(-0.39%) |
Aug 24, 2009 | 9.922 | 10.00 | 9.911 | 10.00 | 722,982 | +0.06(+0.62%) |
Aug 21, 2009 | 9.973 | 9.990 | 9.827 | 9.939 | 1,269,021 | +0.04(+0.45%) |
Aug 20, 2009 | 10.10 | 10.10 | 9.799 | 9.894 | 1,258,256 | -0.29(-2.87%) |
Aug 19, 2009 | 10.00 | 10.20 | 10.00 | 10.19 | 927,808 | +0.15(+1.51%) |
Aug 18, 2009 | 10.09 | 10.11 | 9.984 | 10.03 | 1,121,163 | -0.01(-0.06%) |
Aug 17, 2009 | 10.02 | 10.14 | 9.990 | 10.04 | 970,129 | -0.06(-0.61%) |
Aug 14, 2009 | 10.02 | 10.10 | 9.939 | 10.10 | 1,037,661 | +0.11(+1.07%) |
Aug 13, 2009 | 9.990 | 10.05 | 9.877 | 9.995 | 1,092,548 | +0.06(+0.62%) |
Aug 12, 2009 | 9.855 | 10.02 | 9.844 | 9.934 | 868,980 | +0.08(+0.80%) |
Aug 11, 2009 | 9.911 | 9.956 | 9.743 | 9.855 | 657,810 | -0.05(-0.51%) |
Aug 10, 2009 | 9.833 | 9.911 | 9.659 | 9.906 | 1,202,657 | +0.02(+0.17%) |
Aug 07, 2009 | 9.737 | 10.12 | 9.614 | 9.889 | 1,831,216 | -0.17(-1.73%) |
Aug 06, 2009 | 10.20 | 10.20 | 9.973 | 10.06 | 1,001,699 | -0.05(-0.50%) |
Aug 05, 2009 | 10.02 | 10.14 | 9.962 | 10.11 | 870,357 | +0.07(+0.67%) |
Aug 04, 2009 | 10.02 | 10.09 | 9.967 | 10.05 | 557,911 | -0.03(-0.28%) |
Aug 03, 2009 | 10.15 | 10.19 | 9.948 | 10.07 | 978,408 | +0.04(+0.39%) |
Jul 31, 2009 | 10.02 | 10.11 | 9.917 | 10.03 | 1,064,177 | +0.01(+0.11%) |
Jul 30, 2009 | 9.967 | 10.10 | 9.877 | 10.02 | 810,121 | +0.13(+1.36%) |
Jul 29, 2009 | 9.877 | 9.928 | 9.771 | 9.889 | 976,442 | -0.01(-0.11%) |
Jul 28, 2009 | 10.00 | 10.00 | 9.799 | 9.900 | 877,838 | -0.08(-0.79%) |
Jul 27, 2009 | 9.653 | 10.02 | 9.653 | 9.979 | 1,817,662 | +0.29(+3.01%) |
Jul 24, 2009 | 9.456 | 9.805 | 9.417 | 9.687 | 1,301 | +0.27(+2.86%) |
Jul 23, 2009 | 9.361 | 9.496 | 9.324 | 9.417 | 2,694,608 | +0.06(+0.66%) |
Jul 22, 2009 | 9.333 | 9.496 | 9.265 | 9.355 | 1,848,094 | -0.02(-0.24%) |
Jul 21, 2009 | 9.692 | 9.692 | 9.305 | 9.378 | 2,600,928 | -0.25(-2.62%) |
Jul 20, 2009 | 9.827 | 9.844 | 9.541 | 9.630 | 1,943,651 | -0.17(-1.72%) |
Jul 17, 2009 | 9.883 | 9.939 | 9.687 | 9.799 | 1,924,398 | -0.06(-0.57%) |
Jul 16, 2009 | 10.11 | 10.14 | 9.844 | 9.855 | 2,842,950 | -0.30(-2.99%) |
Jul 15, 2009 | 10.01 | 10.20 | 9.973 | 10.16 | 1,526,438 | +0.16(+1.63%) |
Jul 14, 2009 | 10.06 | 10.09 | 9.861 | 9.995 | 1,552,119 | -0.07(-0.67%) |
Jul 13, 2009 | 9.956 | 10.07 | 9.855 | 10.06 | 1,534,288 | +0.12(+1.19%) |
Jul 10, 2009 | 10.05 | 10.14 | 9.855 | 9.945 | 1,897,820 | -0.33(-3.17%) |
Jul 09, 2009 | 10.34 | 10.46 | 10.18 | 10.27 | 741,803 | -0.04(-0.38%) |
Jul 08, 2009 | 10.56 | 10.58 | 10.18 | 10.31 | 999,256 | -0.19(-1.82%) |
Jul 07, 2009 | 10.69 | 10.77 | 10.49 | 10.50 | 594,571 | -0.22(-2.09%) |
Jul 06, 2009 | 10.61 | 10.74 | 10.61 | 10.73 | 647,023 | +0.03(+0.32%) |
Jul 02, 2009 | 10.72 | 10.76 | 10.61 | 10.69 | 795,744 | -0.16(-1.45%) |
Jul 01, 2009 | 10.72 | 10.92 | 10.70 | 10.85 | 738,879 | +0.15(+1.36%) |
Jun 30, 2009 | 10.74 | 10.79 | 10.57 | 10.70 | 935,825 | +0.01(+0.05%) |
Jun 29, 2009 | 10.44 | 10.70 | 10.39 | 10.70 | 549,719 | +0.24(+2.25%) |
Jun 26, 2009 | 10.41 | 10.55 | 10.32 | 10.46 | 695,456 | +0.05(+0.49%) |
Jun 25, 2009 | 10.20 | 10.41 | 10.15 | 10.41 | 1,298,737 | +0.09(+0.87%) |
Jun 24, 2009 | 10.27 | 10.37 | 10.17 | 10.32 | 874,675 | +0.10(+0.93%) |
Jun 23, 2009 | 10.37 | 10.43 | 10.19 | 10.23 | 979,852 | -0.11(-1.03%) |
Jun 22, 2009 | 10.40 | 10.51 | 10.30 | 10.33 | 935,284 | -0.15(-1.45%) |
Jun 19, 2009 | 10.67 | 10.67 | 10.39 | 10.48 | 1,137,349 | -0.11(-1.06%) |
Jun 18, 2009 | 10.39 | 10.61 | 9.681 | 10.60 | 1,433,084 | +0.24(+2.28%) |
Jun 17, 2009 | 10.41 | 10.61 | 10.33 | 10.36 | 1,549,223 | -0.08(-0.81%) |
Jun 16, 2009 | 10.54 | 10.62 | 10.42 | 10.44 | 937,832 | -0.10(-0.91%) |
Jun 15, 2009 | 10.70 | 10.75 | 10.36 | 10.54 | 1,690,593 | -0.27(-2.49%) |
Jun 12, 2009 | 10.50 | 10.81 | 10.35 | 10.81 | 1,452,584 | +0.25(+2.39%) |
Jun 11, 2009 | 10.34 | 10.67 | 10.34 | 10.56 | 1,171,247 | +0.25(+2.40%) |
Jun 10, 2009 | 10.38 | 10.44 | 10.19 | 10.31 | 921,066 | +0.09(+0.88%) |
Jun 09, 2009 | 10.38 | 10.39 | 10.21 | 10.22 | 1,250,698 | -0.16(-1.57%) |
Jun 08, 2009 | 10.28 | 10.50 | 10.28 | 10.38 | 1,040,332 | -0.16(-1.54%) |
Jun 05, 2009 | 10.18 | 10.60 | 10.05 | 10.55 | 2,474,499 | +0.48(+4.74%) |
Jun 04, 2009 | 10.13 | 10.13 | 9.950 | 10.07 | 1,084,703 | -0.03(-0.28%) |
Jun 03, 2009 | 9.962 | 10.10 | 9.939 | 10.10 | 1,688,711 | +0.17(+1.75%) |
Jun 02, 2009 | 10.08 | 10.15 | 9.894 | 9.922 | 1,383,901 | -0.15(-1.45%) |
Jun 01, 2009 | 9.715 | 10.09 | 9.709 | 10.07 | 1,230,650 | +0.38(+3.94%) |
May 29, 2009 | 9.535 | 9.687 | 9.395 | 9.687 | 1,365,028 | +0.21(+2.25%) |
May 28, 2009 | 9.597 | 9.732 | 9.428 | 9.473 | 1,682,044 | -0.04(-0.47%) |
May 27, 2009 | 9.687 | 9.713 | 9.496 | 9.518 | 1,429,791 | -0.16(-1.63%) |
May 26, 2009 | 9.395 | 9.698 | 9.265 | 9.675 | 1,564,157 | +0.26(+2.80%) |
May 22, 2009 | 9.232 | 9.468 | 9.192 | 9.411 | 1,705,360 | +0.16(+1.70%) |
May 21, 2009 | 9.350 | 9.417 | 9.159 | 9.254 | 1,380,196 | -0.13(-1.44%) |
May 20, 2009 | 9.232 | 9.535 | 9.232 | 9.389 | 2,442,858 | +0.17(+1.83%) |
May 19, 2009 | 9.114 | 9.254 | 9.069 | 9.220 | 1,726,805 | -0.04(-0.48%) |
May 18, 2009 | 9.075 | 9.383 | 9.035 | 9.265 | 1,646,903 | +0.28(+3.06%) |
May 15, 2009 | 9.164 | 9.209 | 8.889 | 8.990 | 1,390,505 | -0.18(-1.96%) |
May 14, 2009 | 9.176 | 9.350 | 8.985 | 9.170 | 1,408,539 | +0.06(+0.68%) |
May 13, 2009 | 9.434 | 9.849 | 9.080 | 9.108 | 2,105,112 | -0.38(-4.02%) |
May 12, 2009 | 9.490 | 9.585 | 9.378 | 9.490 | 1,206,682 | +0.08(+0.90%) |
May 11, 2009 | 9.288 | 9.462 | 9.288 | 9.406 | 1,814,510 | +0.04(+0.42%) |
May 08, 2009 | 9.440 | 9.608 | 9.310 | 9.367 | 1,352,240 | +0.06(+0.60%) |
May 07, 2009 | 9.479 | 9.726 | 9.243 | 9.310 | 2,250,879 | -0.10(-1.01%) |
May 06, 2009 | 9.080 | 9.468 | 9.018 | 9.406 | 2,124,364 | +0.39(+4.30%) |
May 05, 2009 | 8.726 | 9.142 | 8.726 | 9.018 | 1,946,059 | +0.29(+3.28%) |
May 04, 2009 | 8.597 | 8.743 | 8.592 | 8.732 | 1,223,861 | +0.06(+0.71%) |
May 01, 2009 | 8.693 | 8.749 | 8.580 | 8.670 | 1,807,844 | -0.06(-0.64%) |
Apr 30, 2009 | 8.811 | 8.900 | 8.642 | 8.726 | 1,176,100 | -0.02(-0.19%) |
Apr 29, 2009 | 8.794 | 8.900 | 8.676 | 8.743 | 1,360,327 | +0.02(+0.19%) |
Apr 28, 2009 | 8.631 | 8.822 | 8.586 | 8.726 | 1,254,718 | +0.06(+0.71%) |
Apr 27, 2009 | 8.423 | 8.709 | 8.423 | 8.665 | 1,525,781 | +0.16(+1.85%) |
Apr 24, 2009 | 8.541 | 8.665 | 8.423 | 8.507 | 1,676,477 | -0.02(-0.26%) |
Apr 23, 2009 | 8.681 | 8.777 | 8.474 | 8.530 | 1,515,831 | -0.16(-1.81%) |
Apr 22, 2009 | 8.749 | 8.833 | 8.625 | 8.687 | 1,624,862 | -0.07(-0.77%) |
Apr 21, 2009 | 8.979 | 9.058 | 8.738 | 8.754 | 1,842,857 | -0.27(-2.99%) |
Apr 20, 2009 | 9.220 | 9.237 | 9.007 | 9.024 | 1,073,591 | -0.24(-2.61%) |
Apr 17, 2009 | 9.164 | 9.299 | 9.118 | 9.265 | 1,316,852 | +0.12(+1.35%) |
Apr 16, 2009 | 8.973 | 9.192 | 8.861 | 9.142 | 1,467,210 | +0.24(+2.71%) |
Apr 15, 2009 | 8.721 | 8.962 | 8.715 | 8.900 | 1,792,707 | +0.19(+2.19%) |
Apr 14, 2009 | 8.738 | 8.766 | 8.592 | 8.709 | 1,139,575 | -0.10(-1.08%) |
Apr 13, 2009 | 8.928 | 9.069 | 8.738 | 8.805 | 2,122,762 | -0.11(-1.20%) |
Apr 09, 2009 | 8.524 | 8.945 | 8.485 | 8.912 | 2,946,380 | +0.47(+5.52%) |
Apr 08, 2009 | 8.333 | 8.524 | 8.288 | 8.446 | 1,437,905 | +0.16(+1.97%) |
Apr 07, 2009 | 8.019 | 8.356 | 8.019 | 8.283 | 1,443,236 | +0.14(+1.72%) |
Apr 06, 2009 | 8.103 | 8.277 | 8.047 | 8.142 | 1,507,689 | +0.02(+0.21%) |
Apr 03, 2009 | 7.963 | 8.148 | 7.901 | 8.125 | 1,264,152 | +0.16(+2.05%) |
Apr 02, 2009 | 7.957 | 8.086 | 7.839 | 7.963 | 1,111,903 | +0.14(+1.79%) |
Apr 01, 2009 | 7.648 | 7.862 | 7.592 | 7.822 | 844,042 | +0.11(+1.38%) |
Mar 31, 2009 | 7.710 | 7.822 | 7.637 | 7.716 | 1,005,615 | +0.08(+1.10%) |
Mar 30, 2009 | 7.665 | 7.794 | 7.564 | 7.631 | 1,085,458 | -0.31(-3.96%) |
Mar 26, 2009 | 7.699 | 7.951 | 7.603 | 7.946 | 1,385,720 | +0.20(+2.61%) |
Mar 25, 2009 | 7.789 | 7.923 | 7.637 | 7.744 | 1,130,160 | +0.02(+0.22%) |
Mar 24, 2009 | 7.923 | 7.996 | 7.693 | 7.727 | 961,312 | -0.24(-3.03%) |
Mar 23, 2009 | 7.749 | 8.008 | 7.744 | 7.968 | 1,527,198 | +0.38(+4.96%) |
Mar 20, 2009 | 7.693 | 7.766 | 7.558 | 7.592 | 1,223,284 | -0.06(-0.77%) |
Mar 19, 2009 | 7.744 | 7.744 | 7.525 | 7.651 | 1,300,946 | -0.05(-0.69%) |
Mar 18, 2009 | 7.541 | 7.721 | 7.328 | 7.704 | 1,911,509 | +0.11(+1.40%) |
Mar 17, 2009 | 7.558 | 7.598 | 7.392 | 7.598 | 914,958 | +0.06(+0.74%) |
Mar 16, 2009 | 7.536 | 7.682 | 7.525 | 7.541 | 1,424,714 | +0.07(+0.98%) |
Mar 13, 2009 | 7.626 | 7.687 | 7.446 | 7.468 | 0 | -0.10(-1.34%) |
Mar 12, 2009 | 7.373 | 7.637 | 7.306 | 7.570 | 2,056,717 | +0.23(+3.14%) |
Mar 11, 2009 | 7.351 | 7.485 | 7.283 | 7.339 | 2,722,156 | +0.03(+0.38%) |
Mar 10, 2009 | 7.025 | 7.311 | 7.025 | 7.311 | 2,933,971 | +0.44(+6.37%) |
Mar 09, 2009 | 6.969 | 7.047 | 6.789 | 6.873 | 1,716,006 | -0.12(-1.69%) |
Mar 06, 2009 | 6.913 | 7.132 | 6.879 | 6.991 | 0 | +0.10(+1.47%) |
Mar 05, 2009 | 7.289 | 7.339 | 6.834 | 6.890 | 2,364,689 | -0.47(-6.34%) |
Mar 04, 2009 | 7.266 | 7.468 | 7.103 | 7.356 | 2,313,238 | -0.35(-4.59%) |
Mar 02, 2009 | 7.682 | 7.783 | 7.533 | 7.710 | 2,501,896 | -0.08(-1.01%) |
Feb 27, 2009 | 8.075 | 8.170 | 7.687 | 7.789 | 0 | -0.35(-4.28%) |
Feb 26, 2009 | 8.519 | 8.608 | 8.120 | 8.137 | 2,033,233 | -0.40(-4.67%) |
Feb 25, 2009 | 8.709 | 8.749 | 8.468 | 8.535 | 1,572,223 | -0.18(-2.06%) |
Feb 24, 2009 | 8.951 | 8.951 | 8.558 | 8.715 | 3,058,450 | -0.21(-2.33%) |
Feb 23, 2009 | 9.159 | 9.170 | 8.867 | 8.923 | 2,964,389 | -0.22(-2.40%) |
Feb 20, 2009 | 9.866 | 9.967 | 9.108 | 9.142 | 0 | -0.79(-7.97%) |
Feb 19, 2009 | 10.92 | 10.92 | 9.866 | 9.934 | 5,056,821 | -0.83(-7.67%) |
Feb 18, 2009 | 11.43 | 11.44 | 10.73 | 10.76 | 3,162,614 | -0.61(-5.34%) |
Feb 17, 2009 | 11.78 | 11.78 | 11.34 | 11.37 | 1,107,348 | -0.53(-4.44%) |
Feb 13, 2009 | 11.95 | 12.00 | 11.79 | 11.89 | 864,715 | -0.01(-0.09%) |
Feb 12, 2009 | 11.93 | 12.00 | 11.65 | 11.90 | 1,125,176 | -0.09(-0.75%) |
Feb 11, 2009 | 12.14 | 12.14 | 11.94 | 11.99 | 1,110,922 | -0.08(-0.65%) |
Feb 10, 2009 | 12.31 | 12.44 | 12.02 | 12.07 | 966,318 | -0.29(-2.36%) |
Feb 09, 2009 | 12.62 | 12.62 | 12.29 | 12.37 | 542,705 | -0.25(-1.96%) |
Feb 06, 2009 | 12.47 | 12.76 | 12.39 | 12.61 | 883,535 | +0.11(+0.90%) |
Feb 05, 2009 | 12.20 | 12.57 | 12.20 | 12.50 | 1,182,509 | +0.25(+2.02%) |
Feb 04, 2009 | 12.45 | 12.59 | 12.22 | 12.25 | 1,402,600 | -0.13(-1.04%) |
Feb 03, 2009 | 12.24 | 12.48 | 12.11 | 12.38 | 1,396,707 | +0.21(+1.75%) |