Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.36 | 11.23 | 11.23 | 11.23 | 73,417 | -0.10(-0.85%) |
Dec 30, 2009 | 11.24 | 11.34 | 11.03 | 11.33 | 330,750 | +0.05(+0.43%) |
Dec 29, 2009 | 11.47 | 11.47 | 11.22 | 11.28 | 38,382 | -0.10(-0.85%) |
Dec 28, 2009 | 11.45 | 11.48 | 11.23 | 11.37 | 38,261 | -0.06(-0.51%) |
Dec 24, 2009 | 11.49 | 11.49 | 11.36 | 11.43 | 24,715 | +0.05(+0.42%) |
Dec 23, 2009 | 11.43 | 11.52 | 11.34 | 11.38 | 83,701 | -0.02(-0.21%) |
Dec 22, 2009 | 11.49 | 11.71 | 11.36 | 11.41 | 45,110 | -0.01(-0.13%) |
Dec 21, 2009 | 11.54 | 11.73 | 11.33 | 11.42 | 62,717 | -0.10(-0.84%) |
Dec 18, 2009 | 11.65 | 11.71 | 11.40 | 11.52 | 179,283 | +0.01(+0.08%) |
Dec 17, 2009 | 11.77 | 11.83 | 11.33 | 11.51 | 124,597 | -0.43(-3.63%) |
Dec 16, 2009 | 12.08 | 12.17 | 11.93 | 11.94 | 99,262 | +0.00(+0.00%) |
Dec 15, 2009 | 11.94 | 12.22 | 11.94 | 11.94 | 75,822 | -0.08(-0.68%) |
Dec 14, 2009 | 12.00 | 12.03 | 11.98 | 12.03 | 44,923 | +0.14(+1.22%) |
Dec 11, 2009 | 11.85 | 12.03 | 11.76 | 11.88 | 42,818 | +0.13(+1.11%) |
Dec 10, 2009 | 11.84 | 12.02 | 11.69 | 11.75 | 54,465 | -0.20(-1.69%) |
Dec 09, 2009 | 11.63 | 12.32 | 11.57 | 11.95 | 138,911 | +0.30(+2.61%) |
Dec 08, 2009 | 11.58 | 11.80 | 11.58 | 11.65 | 72,921 | -0.06(-0.49%) |
Dec 07, 2009 | 11.57 | 11.75 | 11.57 | 11.71 | 32,954 | +0.13(+1.17%) |
Dec 04, 2009 | 11.54 | 11.72 | 11.44 | 11.57 | 59,291 | +0.21(+1.87%) |
Dec 03, 2009 | 11.57 | 11.77 | 11.33 | 11.36 | 57,615 | -0.18(-1.59%) |
Dec 02, 2009 | 11.58 | 11.78 | 11.48 | 11.54 | 103,003 | -0.19(-1.64%) |
Dec 01, 2009 | 11.99 | 11.99 | 11.74 | 11.74 | 76,171 | -0.14(-1.18%) |
Nov 30, 2009 | 11.46 | 11.91 | 11.41 | 11.88 | 57,315 | +0.33(+2.84%) |
Nov 27, 2009 | 11.54 | 11.80 | 11.40 | 11.55 | 43,699 | -0.26(-2.21%) |
Nov 25, 2009 | 11.91 | 11.91 | 11.77 | 11.81 | 27,867 | +0.14(+1.20%) |
Nov 24, 2009 | 11.58 | 11.84 | 11.55 | 11.67 | 40,182 | +0.11(+0.92%) |
Nov 23, 2009 | 11.62 | 11.88 | 11.42 | 11.56 | 53,499 | +0.03(+0.29%) |
Nov 20, 2009 | 11.28 | 11.56 | 11.28 | 11.53 | 52,175 | +0.19(+1.70%) |
Nov 19, 2009 | 11.55 | 11.55 | 11.27 | 11.34 | 60,509 | -0.31(-2.65%) |
Nov 18, 2009 | 11.46 | 11.64 | 11.44 | 11.64 | 46,302 | +0.25(+2.16%) |
Nov 17, 2009 | 11.65 | 11.76 | 11.36 | 11.40 | 77,596 | -0.36(-3.08%) |
Nov 16, 2009 | 11.64 | 11.81 | 11.61 | 11.76 | 54,764 | +0.18(+1.54%) |
Nov 13, 2009 | 11.23 | 11.62 | 11.23 | 11.58 | 51,842 | +0.36(+3.18%) |
Nov 12, 2009 | 11.52 | 11.62 | 11.22 | 11.23 | 48,550 | -0.39(-3.36%) |
Nov 11, 2009 | 11.52 | 11.68 | 11.33 | 11.62 | 55,774 | +0.15(+1.35%) |
Nov 10, 2009 | 11.50 | 11.50 | 11.29 | 11.46 | 39,601 | -0.01(-0.08%) |
Nov 09, 2009 | 11.57 | 11.57 | 11.35 | 11.47 | 49,436 | +0.05(+0.42%) |
Nov 06, 2009 | 11.28 | 11.46 | 11.05 | 11.42 | 51,524 | +0.05(+0.42%) |
Nov 05, 2009 | 11.21 | 11.44 | 11.10 | 11.37 | 79,850 | +0.37(+3.37%) |
Nov 04, 2009 | 11.55 | 11.55 | 10.97 | 11.00 | 90,164 | -0.52(-4.48%) |
Nov 03, 2009 | 11.26 | 11.54 | 11.18 | 11.52 | 72,116 | +0.22(+1.96%) |
Nov 02, 2009 | 11.29 | 11.30 | 11.03 | 11.30 | 98,061 | +0.05(+0.43%) |
Oct 30, 2009 | 11.08 | 11.26 | 10.99 | 11.25 | 113,106 | +0.08(+0.69%) |
Oct 29, 2009 | 10.84 | 11.18 | 10.80 | 11.17 | 51,311 | +0.41(+3.76%) |
Oct 28, 2009 | 10.93 | 11.10 | 10.70 | 10.77 | 48,662 | -0.21(-1.89%) |
Oct 27, 2009 | 10.81 | 11.18 | 10.80 | 10.97 | 42,422 | -0.03(-0.26%) |
Oct 26, 2009 | 11.04 | 11.11 | 10.92 | 11.00 | 43,940 | +0.01(+0.09%) |
Oct 23, 2009 | 10.95 | 11.29 | 10.90 | 10.99 | 106,009 | -0.15(-1.38%) |
Oct 22, 2009 | 11.13 | 11.20 | 10.85 | 11.15 | 66,521 | +0.02(+0.22%) |
Oct 21, 2009 | 10.87 | 11.46 | 10.87 | 11.12 | 68,582 | +0.27(+2.44%) |
Oct 20, 2009 | 10.82 | 11.02 | 10.82 | 10.86 | 61,415 | -0.45(-4.01%) |
Oct 19, 2009 | 10.99 | 11.40 | 10.96 | 11.31 | 61,589 | +0.47(+4.36%) |
Oct 16, 2009 | 10.69 | 10.96 | 10.69 | 10.84 | 75,953 | +0.07(+0.67%) |
Oct 15, 2009 | 10.61 | 10.97 | 10.59 | 10.77 | 56,647 | +0.11(+1.04%) |
Oct 14, 2009 | 10.77 | 10.81 | 10.61 | 10.66 | 32,401 | +0.12(+1.10%) |
Oct 13, 2009 | 10.69 | 10.78 | 10.44 | 10.54 | 77,936 | -0.18(-1.71%) |
Oct 12, 2009 | 11.10 | 11.33 | 10.64 | 10.72 | 34,082 | -0.32(-2.88%) |
Oct 09, 2009 | 10.86 | 11.20 | 10.86 | 11.04 | 31,892 | -0.21(-1.84%) |
Oct 08, 2009 | 11.09 | 11.47 | 10.95 | 11.25 | 65,488 | +0.45(+4.20%) |
Oct 07, 2009 | 10.65 | 10.94 | 10.65 | 10.80 | 77,106 | +0.03(+0.27%) |
Oct 06, 2009 | 10.70 | 11.01 | 10.53 | 10.77 | 78,404 | +0.35(+3.33%) |
Oct 05, 2009 | 10.17 | 10.55 | 10.17 | 10.42 | 66,954 | +0.29(+2.86%) |
Oct 02, 2009 | 10.18 | 10.43 | 10.12 | 10.13 | 111,504 | -0.23(-2.19%) |
Oct 01, 2009 | 10.96 | 10.96 | 10.31 | 10.36 | 155,781 | -0.70(-6.32%) |
Sep 30, 2009 | 11.36 | 11.37 | 11.02 | 11.06 | 100,799 | -0.33(-2.88%) |
Sep 29, 2009 | 11.76 | 11.76 | 11.02 | 11.38 | 108,394 | -0.23(-1.95%) |
Sep 28, 2009 | 11.55 | 11.90 | 10.94 | 11.61 | 85,634 | -0.08(-0.66%) |
Sep 25, 2009 | 11.65 | 11.76 | 11.50 | 11.69 | 124,576 | +0.03(+0.29%) |
Sep 24, 2009 | 11.67 | 11.77 | 11.50 | 11.65 | 102,819 | +0.00(+0.04%) |
Sep 23, 2009 | 11.86 | 11.94 | 11.65 | 11.65 | 58,464 | -0.22(-1.83%) |
Sep 22, 2009 | 11.79 | 12.00 | 11.62 | 11.87 | 100,477 | +0.22(+1.90%) |
Sep 21, 2009 | 11.58 | 11.67 | 11.57 | 11.64 | 78,859 | +0.06(+0.54%) |
Sep 18, 2009 | 11.71 | 11.81 | 11.58 | 11.58 | 116,971 | -0.06(-0.50%) |
Sep 17, 2009 | 11.48 | 12.05 | 11.45 | 11.64 | 117,656 | +0.18(+1.60%) |
Sep 16, 2009 | 11.09 | 11.66 | 10.96 | 11.46 | 87,837 | +0.50(+4.53%) |
Sep 15, 2009 | 10.77 | 11.17 | 10.45 | 10.96 | 113,369 | +0.23(+2.11%) |
Sep 14, 2009 | 10.15 | 10.79 | 10.15 | 10.73 | 53,204 | +0.44(+4.26%) |
Sep 11, 2009 | 10.28 | 10.56 | 10.24 | 10.29 | 42,951 | +0.01(+0.09%) |
Sep 10, 2009 | 10.11 | 10.36 | 9.977 | 10.28 | 96,477 | +0.19(+1.86%) |
Sep 09, 2009 | 10.10 | 10.21 | 9.889 | 10.10 | 69,219 | +0.06(+0.58%) |
Sep 08, 2009 | 9.807 | 10.14 | 9.754 | 10.04 | 58,242 | +0.38(+3.89%) |
Sep 04, 2009 | 9.200 | 9.740 | 9.195 | 9.663 | 62,570 | +0.05(+0.50%) |
Sep 03, 2009 | 9.682 | 9.687 | 9.451 | 9.615 | 41,675 | +0.02(+0.25%) |
Sep 02, 2009 | 9.648 | 9.933 | 9.480 | 9.590 | 58,003 | -0.03(-0.30%) |
Sep 01, 2009 | 9.986 | 10.21 | 9.460 | 9.619 | 137,725 | -0.41(-4.13%) |
Aug 31, 2009 | 10.15 | 10.15 | 9.875 | 10.03 | 85,736 | -0.03(-0.29%) |
Aug 28, 2009 | 10.09 | 10.14 | 9.836 | 10.06 | 69,785 | +0.03(+0.29%) |
Aug 27, 2009 | 9.841 | 10.11 | 9.735 | 10.03 | 32,483 | +0.14(+1.41%) |
Aug 26, 2009 | 9.745 | 9.952 | 9.668 | 9.894 | 44,226 | +0.11(+1.08%) |
Aug 25, 2009 | 9.701 | 10.04 | 9.692 | 9.788 | 69,572 | +0.10(+0.99%) |
Aug 24, 2009 | 10.03 | 10.03 | 9.648 | 9.692 | 59,389 | -0.27(-2.71%) |
Aug 21, 2009 | 9.639 | 10.06 | 9.590 | 9.962 | 90,634 | +0.47(+4.98%) |
Aug 20, 2009 | 9.451 | 9.581 | 9.407 | 9.489 | 63,059 | +0.04(+0.46%) |
Aug 19, 2009 | 9.258 | 9.562 | 9.219 | 9.446 | 47,571 | +0.10(+1.03%) |
Aug 18, 2009 | 9.436 | 9.480 | 9.306 | 9.349 | 69,644 | +0.02(+0.26%) |
Aug 17, 2009 | 9.451 | 9.451 | 9.306 | 9.325 | 54,059 | -0.23(-2.42%) |
Aug 14, 2009 | 9.484 | 9.576 | 9.325 | 9.557 | 63,615 | +0.10(+1.02%) |
Aug 13, 2009 | 9.590 | 9.644 | 9.431 | 9.460 | 151,494 | -0.03(-0.30%) |
Aug 12, 2009 | 9.330 | 9.692 | 9.330 | 9.489 | 144,781 | +0.09(+0.97%) |
Aug 11, 2009 | 9.470 | 9.494 | 9.190 | 9.398 | 92,059 | -0.04(-0.42%) |
Aug 10, 2009 | 9.504 | 9.533 | 9.402 | 9.438 | 110,181 | +0.00(+0.02%) |
Aug 07, 2009 | 9.528 | 9.590 | 9.427 | 9.436 | 138,449 | +0.04(+0.41%) |
Aug 06, 2009 | 9.494 | 9.523 | 9.310 | 9.398 | 43,502 | -0.03(-0.31%) |
Aug 05, 2009 | 9.412 | 9.619 | 9.373 | 9.427 | 74,609 | +0.04(+0.41%) |
Aug 04, 2009 | 9.441 | 9.547 | 9.267 | 9.388 | 87,644 | -0.09(-0.92%) |
Aug 03, 2009 | 9.586 | 9.711 | 9.316 | 9.475 | 52,760 | +0.06(+0.67%) |
Jul 31, 2009 | 9.306 | 9.542 | 9.306 | 9.412 | 49,855 | +0.10(+1.04%) |
Jul 30, 2009 | 9.123 | 9.759 | 9.123 | 9.316 | 97,325 | +0.29(+3.26%) |
Jul 29, 2009 | 9.108 | 9.176 | 8.840 | 9.022 | 41,532 | -0.18(-1.94%) |
Jul 28, 2009 | 8.944 | 9.200 | 8.872 | 9.200 | 27,207 | +0.20(+2.25%) |
Jul 27, 2009 | 9.031 | 9.143 | 8.896 | 8.997 | 48,140 | -0.03(-0.32%) |
Jul 24, 2009 | 8.949 | 9.267 | 8.824 | 9.026 | 4,456 | -0.03(-0.37%) |
Jul 23, 2009 | 8.843 | 9.185 | 8.843 | 9.060 | 63,165 | +0.19(+2.18%) |
Jul 22, 2009 | 8.805 | 8.930 | 8.737 | 8.867 | 19,696 | -0.03(-0.33%) |
Jul 21, 2009 | 8.882 | 8.964 | 8.727 | 8.896 | 50,384 | +0.11(+1.21%) |
Jul 20, 2009 | 8.848 | 8.944 | 8.679 | 8.790 | 48,322 | +0.00(+0.05%) |
Jul 17, 2009 | 8.829 | 8.978 | 8.771 | 8.785 | 73,002 | -0.05(-0.55%) |
Jul 16, 2009 | 8.771 | 8.944 | 8.727 | 8.833 | 72,380 | +0.03(+0.38%) |
Jul 15, 2009 | 8.872 | 8.920 | 8.539 | 8.800 | 140,197 | +0.02(+0.27%) |
Jul 14, 2009 | 8.761 | 8.833 | 8.327 | 8.776 | 44,589 | +0.05(+0.55%) |
Jul 13, 2009 | 8.424 | 8.785 | 8.327 | 8.727 | 87,312 | +0.39(+4.62%) |
Jul 10, 2009 | 8.322 | 8.400 | 7.910 | 8.342 | 77,046 | -0.07(-0.86%) |
Jul 09, 2009 | 8.631 | 8.761 | 8.414 | 8.414 | 131,717 | -0.16(-1.91%) |
Jul 08, 2009 | 8.583 | 8.679 | 8.216 | 8.578 | 77,903 | +0.08(+0.91%) |
Jul 07, 2009 | 8.506 | 8.795 | 8.395 | 8.501 | 75,283 | +0.02(+0.28%) |
Jul 06, 2009 | 8.264 | 8.486 | 8.202 | 8.477 | 112,724 | +0.23(+2.81%) |
Jul 02, 2009 | 8.583 | 8.588 | 8.245 | 8.245 | 110,893 | -0.51(-5.84%) |
Jul 01, 2009 | 8.964 | 8.964 | 8.713 | 8.756 | 67,898 | -0.08(-0.93%) |
Jun 30, 2009 | 8.867 | 9.084 | 8.771 | 8.838 | 109,852 | -0.01(-0.16%) |
Jun 29, 2009 | 8.901 | 9.041 | 8.790 | 8.853 | 185,258 | -0.09(-1.02%) |
Jun 26, 2009 | 8.539 | 9.103 | 8.539 | 8.944 | 330,271 | +0.10(+1.09%) |
Jun 25, 2009 | 8.727 | 8.848 | 8.674 | 8.848 | 183,318 | +0.37(+4.32%) |
Jun 24, 2009 | 8.761 | 8.776 | 8.462 | 8.481 | 106,280 | -0.15(-1.73%) |
Jun 23, 2009 | 8.506 | 8.766 | 8.506 | 8.631 | 68,387 | +0.19(+2.29%) |
Jun 22, 2009 | 8.515 | 8.641 | 8.438 | 8.438 | 118,006 | -0.13(-1.52%) |
Jun 19, 2009 | 8.911 | 8.911 | 8.477 | 8.568 | 167,177 | -0.15(-1.77%) |
Jun 18, 2009 | 8.554 | 8.805 | 8.554 | 8.723 | 87,505 | +0.13(+1.46%) |
Jun 17, 2009 | 8.535 | 8.708 | 8.356 | 8.597 | 73,278 | +0.09(+1.02%) |
Jun 16, 2009 | 8.930 | 8.930 | 8.438 | 8.510 | 102,802 | -0.28(-3.23%) |
Jun 15, 2009 | 8.843 | 8.988 | 8.650 | 8.795 | 120,001 | -0.13(-1.41%) |
Jun 12, 2009 | 8.727 | 9.026 | 8.708 | 8.920 | 82,247 | +0.14(+1.54%) |
Jun 11, 2009 | 9.012 | 9.118 | 8.766 | 8.785 | 78,782 | -0.21(-2.36%) |
Jun 10, 2009 | 8.862 | 9.185 | 8.684 | 8.997 | 146,911 | +0.28(+3.21%) |
Jun 09, 2009 | 8.896 | 9.287 | 8.718 | 8.718 | 74,107 | -0.10(-1.09%) |
Jun 08, 2009 | 8.790 | 9.075 | 8.713 | 8.814 | 52,449 | +0.13(+1.50%) |
Jun 05, 2009 | 9.065 | 9.152 | 8.684 | 8.684 | 76,720 | -0.24(-2.65%) |
Jun 04, 2009 | 8.964 | 9.089 | 8.800 | 8.920 | 51,448 | +0.01(+0.16%) |
Jun 03, 2009 | 8.747 | 9.238 | 8.747 | 8.906 | 67,417 | -0.02(-0.27%) |
Jun 02, 2009 | 8.674 | 9.166 | 8.612 | 8.930 | 80,862 | +0.17(+1.98%) |
Jun 01, 2009 | 8.438 | 9.060 | 8.361 | 8.756 | 171,796 | +0.40(+4.79%) |
May 29, 2009 | 8.298 | 8.375 | 8.227 | 8.356 | 53,490 | +0.06(+0.70%) |
May 28, 2009 | 8.173 | 8.380 | 7.777 | 8.298 | 56,232 | +0.22(+2.75%) |
May 27, 2009 | 8.048 | 8.211 | 7.985 | 8.076 | 51,425 | -0.07(-0.83%) |
May 26, 2009 | 7.623 | 8.182 | 7.570 | 8.144 | 97,157 | +0.58(+7.72%) |
May 22, 2009 | 7.941 | 8.048 | 7.541 | 7.561 | 48,944 | -0.33(-4.22%) |
May 21, 2009 | 7.831 | 8.163 | 7.594 | 7.893 | 72,015 | -0.07(-0.91%) |
May 20, 2009 | 8.351 | 8.525 | 7.869 | 7.966 | 89,622 | -0.26(-3.11%) |
May 19, 2009 | 8.245 | 8.520 | 8.057 | 8.221 | 66,566 | -0.11(-1.27%) |
May 18, 2009 | 8.139 | 8.366 | 8.057 | 8.327 | 56,923 | +0.29(+3.60%) |
May 15, 2009 | 8.404 | 8.438 | 7.888 | 8.038 | 60,901 | -0.27(-3.25%) |
May 14, 2009 | 8.313 | 8.506 | 8.091 | 8.308 | 61,243 | +0.03(+0.35%) |
May 13, 2009 | 7.946 | 8.457 | 7.946 | 8.279 | 88,915 | +0.15(+1.90%) |
May 12, 2009 | 8.120 | 8.366 | 8.014 | 8.125 | 39,570 | +0.10(+1.26%) |
May 11, 2009 | 8.043 | 8.226 | 7.903 | 8.023 | 68,850 | -0.26(-3.09%) |
May 08, 2009 | 7.932 | 8.419 | 7.787 | 8.279 | 99,318 | +0.56(+7.31%) |
May 07, 2009 | 8.327 | 8.443 | 7.498 | 7.715 | 162,594 | -0.41(-5.04%) |
May 06, 2009 | 8.236 | 8.504 | 8.081 | 8.125 | 42,550 | +0.05(+0.66%) |
May 05, 2009 | 8.597 | 8.597 | 7.994 | 8.072 | 81,032 | -0.64(-7.31%) |
May 04, 2009 | 8.713 | 8.723 | 8.568 | 8.708 | 84,095 | +0.73(+9.19%) |
May 01, 2009 | 7.777 | 8.520 | 7.777 | 7.975 | 222,746 | +0.28(+3.63%) |
Apr 30, 2009 | 7.864 | 8.105 | 7.604 | 7.696 | 106,890 | -0.17(-2.15%) |
Apr 29, 2009 | 7.715 | 8.033 | 7.585 | 7.864 | 159,562 | +0.27(+3.56%) |
Apr 28, 2009 | 7.840 | 8.168 | 7.469 | 7.594 | 105,502 | -0.34(-4.26%) |
Apr 27, 2009 | 7.932 | 8.144 | 7.483 | 7.932 | 178,030 | -0.30(-3.69%) |
Apr 24, 2009 | 7.681 | 8.655 | 7.589 | 8.236 | 167,192 | +0.65(+8.51%) |
Apr 23, 2009 | 7.618 | 7.705 | 7.324 | 7.589 | 102,213 | +0.02(+0.32%) |
Apr 22, 2009 | 7.932 | 8.289 | 7.479 | 7.565 | 109,090 | -0.54(-6.66%) |
Apr 21, 2009 | 7.184 | 8.269 | 7.016 | 8.105 | 167,127 | +0.80(+10.96%) |
Apr 20, 2009 | 7.975 | 8.062 | 7.170 | 7.305 | 122,832 | -0.94(-11.35%) |
Apr 17, 2009 | 8.318 | 8.395 | 8.004 | 8.240 | 69,306 | -0.07(-0.81%) |
Apr 16, 2009 | 8.231 | 8.438 | 7.773 | 8.308 | 104,445 | +0.18(+2.19%) |
Apr 15, 2009 | 7.797 | 8.187 | 7.797 | 8.129 | 80,819 | +0.33(+4.27%) |
Apr 14, 2009 | 7.937 | 8.057 | 7.763 | 7.797 | 69,458 | -0.15(-1.94%) |
Apr 13, 2009 | 7.667 | 7.980 | 7.594 | 7.951 | 47,934 | +0.11(+1.41%) |
Apr 09, 2009 | 7.474 | 8.038 | 7.474 | 7.840 | 126,543 | +0.66(+9.20%) |
Apr 08, 2009 | 7.184 | 7.614 | 7.117 | 7.180 | 108,321 | -0.08(-1.06%) |
Apr 07, 2009 | 8.313 | 8.404 | 7.088 | 7.257 | 137,234 | -0.95(-11.57%) |
Apr 06, 2009 | 7.932 | 8.207 | 7.705 | 8.207 | 93,561 | +0.19(+2.41%) |
Apr 03, 2009 | 7.994 | 8.014 | 7.498 | 8.014 | 137,366 | +0.03(+0.36%) |
Apr 02, 2009 | 7.657 | 8.293 | 7.344 | 7.985 | 170,207 | +0.57(+7.67%) |
Apr 01, 2009 | 7.483 | 7.739 | 7.155 | 7.416 | 125,553 | -0.15(-1.98%) |
Mar 31, 2009 | 6.890 | 7.898 | 6.736 | 7.565 | 128,616 | +0.78(+11.43%) |
Mar 30, 2009 | 6.615 | 6.837 | 6.307 | 6.789 | 82,751 | -0.65(-8.75%) |
Mar 26, 2009 | 7.122 | 7.445 | 6.948 | 7.440 | 120,111 | +0.32(+4.47%) |
Mar 25, 2009 | 6.746 | 7.252 | 6.615 | 7.122 | 104,318 | +0.49(+7.42%) |
Mar 24, 2009 | 6.828 | 7.098 | 6.625 | 6.630 | 148,286 | -0.38(-5.43%) |
Mar 23, 2009 | 6.688 | 7.011 | 6.640 | 7.011 | 184,633 | +1.12(+18.99%) |
Mar 20, 2009 | 6.495 | 6.601 | 5.887 | 5.892 | 180,197 | -0.51(-7.98%) |
Mar 19, 2009 | 6.871 | 7.146 | 6.355 | 6.403 | 150,637 | -0.46(-6.68%) |
Mar 18, 2009 | 6.345 | 6.881 | 6.090 | 6.861 | 118,041 | +0.45(+7.07%) |
Mar 17, 2009 | 6.013 | 6.413 | 5.710 | 6.408 | 143,893 | +0.37(+6.15%) |
Mar 16, 2009 | 5.854 | 6.374 | 5.482 | 6.037 | 223,578 | +0.29(+5.03%) |
Mar 13, 2009 | 5.092 | 5.801 | 4.696 | 5.748 | 0 | +0.71(+14.07%) |
Mar 12, 2009 | 4.696 | 5.227 | 4.600 | 5.039 | 145,146 | +0.29(+6.09%) |
Mar 11, 2009 | 5.666 | 5.666 | 4.631 | 4.749 | 160,891 | -0.88(-15.67%) |
Mar 10, 2009 | 4.880 | 5.632 | 4.793 | 5.632 | 165,199 | +0.95(+20.16%) |
Mar 09, 2009 | 4.629 | 5.087 | 4.508 | 4.687 | 193,419 | -0.38(-7.43%) |
Mar 06, 2009 | 4.581 | 5.063 | 4.340 | 5.063 | 0 | +0.55(+12.30%) |
Mar 05, 2009 | 4.537 | 4.928 | 4.455 | 4.508 | 69,628 | -0.36(-7.43%) |
Mar 04, 2009 | 5.053 | 5.053 | 4.248 | 4.870 | 132,080 | -0.43(-8.10%) |
Mar 02, 2009 | 5.179 | 5.608 | 5.179 | 5.299 | 102,713 | -0.30(-5.34%) |
Feb 27, 2009 | 5.593 | 5.767 | 5.400 | 5.598 | 0 | -0.12(-2.11%) |
Feb 26, 2009 | 5.588 | 5.965 | 5.588 | 5.719 | 73,359 | +0.13(+2.33%) |
Feb 25, 2009 | 5.641 | 6.095 | 5.545 | 5.588 | 60,307 | -0.21(-3.58%) |
Feb 24, 2009 | 5.434 | 5.887 | 5.270 | 5.796 | 119,750 | +0.33(+6.00%) |
Feb 23, 2009 | 5.516 | 5.839 | 4.812 | 5.468 | 162,262 | +0.01(+0.27%) |
Feb 20, 2009 | 6.080 | 6.427 | 5.367 | 5.453 | 0 | -0.79(-12.66%) |
Feb 19, 2009 | 6.910 | 6.919 | 6.230 | 6.244 | 82,133 | -0.44(-6.63%) |
Feb 18, 2009 | 7.276 | 7.276 | 6.606 | 6.688 | 107,968 | -0.44(-6.16%) |
Feb 17, 2009 | 7.618 | 7.618 | 6.668 | 7.127 | 115,827 | -0.53(-6.87%) |
Feb 13, 2009 | 7.498 | 7.908 | 7.459 | 7.652 | 0 | +0.08(+1.08%) |
Feb 12, 2009 | 7.213 | 7.638 | 6.939 | 7.570 | 86,136 | +0.42(+5.94%) |
Feb 11, 2009 | 6.857 | 7.421 | 6.857 | 7.146 | 45,854 | +0.35(+5.11%) |
Feb 10, 2009 | 7.049 | 7.551 | 6.697 | 6.799 | 66,060 | -0.34(-4.79%) |
Feb 09, 2009 | 7.006 | 7.363 | 6.953 | 7.141 | 35,644 | -0.19(-2.57%) |
Feb 06, 2009 | 6.939 | 7.498 | 6.831 | 7.329 | 0 | +0.36(+5.19%) |
Feb 05, 2009 | 7.107 | 7.300 | 6.731 | 6.967 | 71,113 | -0.20(-2.82%) |
Feb 04, 2009 | 7.840 | 7.840 | 7.064 | 7.170 | 73,164 | -0.44(-5.83%) |
Feb 03, 2009 | 7.614 | 7.858 | 7.503 | 7.614 | 82,646 | +0.14(+1.81%) |
Feb 02, 2009 | 6.654 | 7.503 | 6.427 | 7.479 | 114,317 | +0.85(+12.80%) |
Jan 30, 2009 | 6.895 | 7.006 | 6.611 | 6.630 | 0 | -0.15(-2.27%) |
Jan 29, 2009 | 7.146 | 7.218 | 6.755 | 6.784 | 65,946 | -0.39(-5.44%) |
Jan 28, 2009 | 7.233 | 7.696 | 6.905 | 7.175 | 73,989 | +0.13(+1.78%) |
Jan 27, 2009 | 7.671 | 7.869 | 7.030 | 7.049 | 77,581 | -0.62(-8.11%) |
Jan 26, 2009 | 7.445 | 7.970 | 7.295 | 7.671 | 68,292 | +0.22(+2.98%) |
Jan 23, 2009 | 6.620 | 7.691 | 6.524 | 7.450 | 141,780 | +0.79(+11.79%) |
Jan 22, 2009 | 7.040 | 7.271 | 6.615 | 6.664 | 70,818 | -0.58(-8.05%) |
Jan 21, 2009 | 6.509 | 7.276 | 6.456 | 7.247 | 73,921 | +0.86(+13.43%) |
Jan 20, 2009 | 6.490 | 6.587 | 6.321 | 6.389 | 85,309 | -0.21(-3.21%) |
Jan 16, 2009 | 6.958 | 6.958 | 6.413 | 6.601 | 0 | -0.25(-3.66%) |
Jan 15, 2009 | 6.331 | 7.295 | 6.249 | 6.852 | 108,568 | +0.51(+8.06%) |
Jan 14, 2009 | 7.127 | 7.127 | 6.312 | 6.341 | 72,668 | -0.87(-12.04%) |
Jan 13, 2009 | 6.832 | 7.474 | 6.832 | 7.209 | 81,217 | +0.31(+4.47%) |
Jan 12, 2009 | 7.233 | 7.339 | 6.818 | 6.900 | 73,827 | -0.40(-5.48%) |
Jan 09, 2009 | 7.811 | 7.859 | 7.300 | 7.300 | 72,261 | -0.50(-6.37%) |
Jan 08, 2009 | 8.081 | 8.129 | 7.736 | 7.797 | 107,836 | -0.37(-4.49%) |
Jan 07, 2009 | 9.161 | 9.205 | 8.033 | 8.163 | 107,813 | -1.15(-12.37%) |
Jan 06, 2009 | 9.123 | 9.557 | 8.983 | 9.316 | 91,908 | +0.38(+4.21%) |
Jan 05, 2009 | 8.091 | 8.997 | 8.091 | 8.940 | 91,727 | +0.56(+6.67%) |
Jan 02, 2009 | 8.766 | 8.800 | 8.303 | 8.380 | 0 | -0.36(-4.14%) |