Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.26 | 12.13 | 12.13 | 12.13 | 245,649 | -0.25(-2.04%) |
Dec 30, 2009 | 12.30 | 12.40 | 12.18 | 12.38 | 261,181 | +0.12(+1.00%) |
Dec 29, 2009 | 12.07 | 12.29 | 12.07 | 12.26 | 228,894 | +0.09(+0.74%) |
Dec 28, 2009 | 12.15 | 12.18 | 12.07 | 12.17 | 166,043 | +0.14(+1.15%) |
Dec 24, 2009 | 12.18 | 12.21 | 11.98 | 12.03 | 74,060 | -0.20(-1.60%) |
Dec 23, 2009 | 12.21 | 12.36 | 12.05 | 12.23 | 639,968 | +0.03(+0.27%) |
Dec 22, 2009 | 11.63 | 12.20 | 11.62 | 12.20 | 887,195 | +0.57(+4.90%) |
Dec 21, 2009 | 11.54 | 11.63 | 11.39 | 11.63 | 401,453 | +0.01(+0.07%) |
Dec 18, 2009 | 11.41 | 11.62 | 11.36 | 11.62 | 483,569 | +0.35(+3.11%) |
Dec 17, 2009 | 11.52 | 11.58 | 11.27 | 11.27 | 326,478 | -0.22(-1.91%) |
Dec 16, 2009 | 11.55 | 11.57 | 11.44 | 11.49 | 317,926 | -0.05(-0.42%) |
Dec 15, 2009 | 11.60 | 11.60 | 11.46 | 11.54 | 399,012 | -0.02(-0.21%) |
Dec 14, 2009 | 11.58 | 11.61 | 11.56 | 11.56 | 724,653 | +0.14(+1.21%) |
Dec 11, 2009 | 11.28 | 11.48 | 11.28 | 11.42 | 493,143 | +0.21(+1.89%) |
Dec 10, 2009 | 10.99 | 11.21 | 10.93 | 11.21 | 553,494 | +0.23(+2.08%) |
Dec 09, 2009 | 10.89 | 11.01 | 10.75 | 10.98 | 348,191 | +0.18(+1.66%) |
Dec 08, 2009 | 11.06 | 11.06 | 10.76 | 10.80 | 304,190 | -0.35(-3.14%) |
Dec 07, 2009 | 10.97 | 11.15 | 10.88 | 11.15 | 284,394 | +0.21(+1.93%) |
Dec 04, 2009 | 11.02 | 11.02 | 10.78 | 10.94 | 211,116 | +0.09(+0.83%) |
Dec 03, 2009 | 11.02 | 11.04 | 10.85 | 10.85 | 389,633 | -0.10(-0.89%) |
Dec 02, 2009 | 10.86 | 11.10 | 10.86 | 10.95 | 423,015 | +0.00(+0.00%) |
Dec 01, 2009 | 10.58 | 11.02 | 10.50 | 10.95 | 660,904 | +0.38(+3.62%) |
Nov 30, 2009 | 10.88 | 10.88 | 10.49 | 10.57 | 709,300 | -0.37(-3.42%) |
Nov 27, 2009 | 10.66 | 10.97 | 10.62 | 10.94 | 195,979 | -0.01(-0.07%) |
Nov 25, 2009 | 10.97 | 11.02 | 10.89 | 10.95 | 195,579 | -0.04(-0.37%) |
Nov 24, 2009 | 10.95 | 11.08 | 10.81 | 10.99 | 531,320 | +0.06(+0.52%) |
Nov 23, 2009 | 10.91 | 10.96 | 10.84 | 10.93 | 438,977 | +0.07(+0.60%) |
Nov 20, 2009 | 10.99 | 10.99 | 10.69 | 10.87 | 298,401 | -0.07(-0.67%) |
Nov 19, 2009 | 11.24 | 11.24 | 10.93 | 10.94 | 297,454 | -0.30(-2.68%) |
Nov 18, 2009 | 11.09 | 11.28 | 11.06 | 11.24 | 692,978 | +0.07(+0.58%) |
Nov 17, 2009 | 11.20 | 11.24 | 10.96 | 11.18 | 414,613 | -0.07(-0.65%) |
Nov 16, 2009 | 11.10 | 11.29 | 11.08 | 11.25 | 661,570 | +0.06(+0.51%) |
Nov 13, 2009 | 11.08 | 11.19 | 10.97 | 11.19 | 509,628 | -0.02(-0.15%) |
Nov 12, 2009 | 11.22 | 11.39 | 11.20 | 11.21 | 337,731 | -0.13(-1.15%) |
Nov 11, 2009 | 11.37 | 11.40 | 11.24 | 11.34 | 172,623 | -0.03(-0.29%) |
Nov 10, 2009 | 11.46 | 11.46 | 11.32 | 11.37 | 460,740 | -0.02(-0.14%) |
Nov 09, 2009 | 11.46 | 11.46 | 11.25 | 11.39 | 654,586 | +0.02(+0.14%) |
Nov 06, 2009 | 11.21 | 11.39 | 11.15 | 11.37 | 985,335 | +0.00(+0.00%) |
Nov 05, 2009 | 10.66 | 11.39 | 10.66 | 11.37 | 1,117,876 | +0.79(+7.46%) |
Nov 04, 2009 | 9.892 | 10.62 | 9.835 | 10.58 | 986,469 | +0.70(+7.08%) |
Nov 03, 2009 | 9.811 | 9.884 | 9.746 | 9.884 | 179,555 | +0.09(+0.91%) |
Nov 02, 2009 | 9.640 | 9.803 | 9.640 | 9.794 | 352,258 | +0.10(+1.01%) |
Oct 30, 2009 | 9.729 | 9.737 | 9.599 | 9.697 | 631,052 | -0.03(-0.33%) |
Oct 29, 2009 | 9.566 | 9.737 | 9.526 | 9.729 | 192,042 | +0.16(+1.70%) |
Oct 28, 2009 | 9.526 | 9.607 | 9.493 | 9.566 | 353,071 | -0.01(-0.09%) |
Oct 27, 2009 | 9.485 | 9.640 | 9.432 | 9.575 | 2,091,962 | +0.14(+1.47%) |
Oct 26, 2009 | 9.566 | 9.583 | 9.395 | 9.436 | 457,150 | -0.12(-1.28%) |
Oct 23, 2009 | 9.509 | 9.558 | 9.461 | 9.558 | 1,133,210 | +0.07(+0.77%) |
Oct 22, 2009 | 9.509 | 9.575 | 9.314 | 9.485 | 772,883 | -0.07(-0.68%) |
Oct 21, 2009 | 9.119 | 9.607 | 9.094 | 9.550 | 689,434 | +0.38(+4.17%) |
Oct 20, 2009 | 9.021 | 9.168 | 8.988 | 9.168 | 897,562 | -0.02(-0.27%) |
Oct 19, 2009 | 9.436 | 9.599 | 9.135 | 9.192 | 842,139 | -0.24(-2.50%) |
Oct 16, 2009 | 9.412 | 9.518 | 9.273 | 9.428 | 308,079 | -0.11(-1.19%) |
Oct 15, 2009 | 9.526 | 9.575 | 9.509 | 9.542 | 96,759 | -0.01(-0.09%) |
Oct 14, 2009 | 9.550 | 9.599 | 9.420 | 9.550 | 840,008 | +0.12(+1.30%) |
Oct 13, 2009 | 9.542 | 9.542 | 9.387 | 9.428 | 206,743 | -0.09(-0.94%) |
Oct 12, 2009 | 9.729 | 9.766 | 9.518 | 9.518 | 343,944 | -0.14(-1.43%) |
Oct 09, 2009 | 9.770 | 9.835 | 9.623 | 9.656 | 387,726 | -0.20(-1.98%) |
Oct 08, 2009 | 9.851 | 9.925 | 9.737 | 9.851 | 272,547 | +0.10(+1.00%) |
Oct 07, 2009 | 9.827 | 9.855 | 9.697 | 9.754 | 195,916 | -0.14(-1.40%) |
Oct 06, 2009 | 9.892 | 9.941 | 9.823 | 9.892 | 399,577 | +0.07(+0.66%) |
Oct 05, 2009 | 9.860 | 9.908 | 9.778 | 9.827 | 245,544 | +0.06(+0.58%) |
Oct 02, 2009 | 9.737 | 9.851 | 9.648 | 9.770 | 1,023,141 | -0.07(-0.66%) |
Oct 01, 2009 | 9.851 | 10.06 | 9.664 | 9.835 | 399,336 | -0.18(-1.79%) |
Sep 30, 2009 | 10.01 | 10.07 | 9.786 | 10.01 | 526,904 | -0.03(-0.32%) |
Sep 29, 2009 | 10.02 | 10.12 | 9.974 | 10.05 | 495,468 | +0.04(+0.41%) |
Sep 28, 2009 | 10.05 | 10.18 | 9.974 | 10.01 | 237,845 | +0.05(+0.49%) |
Sep 25, 2009 | 9.925 | 10.03 | 9.827 | 9.957 | 422,448 | +0.02(+0.16%) |
Sep 24, 2009 | 10.05 | 10.05 | 9.876 | 9.941 | 1,056,469 | -0.02(-0.25%) |
Sep 23, 2009 | 9.974 | 10.16 | 9.884 | 9.965 | 546,853 | +0.09(+0.91%) |
Sep 22, 2009 | 9.794 | 9.892 | 9.762 | 9.876 | 910,407 | +0.08(+0.83%) |
Sep 21, 2009 | 9.794 | 9.803 | 9.607 | 9.794 | 235,881 | +0.02(+0.25%) |
Sep 18, 2009 | 9.746 | 9.843 | 9.746 | 9.770 | 325,030 | +0.07(+0.67%) |
Sep 17, 2009 | 9.591 | 9.843 | 9.551 | 9.705 | 175,364 | -0.03(-0.31%) |
Sep 16, 2009 | 9.705 | 9.794 | 9.682 | 9.735 | 318,357 | +0.01(+0.06%) |
Sep 15, 2009 | 9.591 | 9.770 | 9.371 | 9.729 | 332,066 | +0.22(+2.31%) |
Sep 14, 2009 | 9.591 | 9.705 | 9.461 | 9.509 | 503,121 | -0.26(-2.67%) |
Sep 11, 2009 | 9.908 | 9.925 | 9.762 | 9.770 | 250,891 | -0.15(-1.56%) |
Sep 10, 2009 | 9.770 | 9.965 | 9.770 | 9.925 | 224,078 | +0.15(+1.50%) |
Sep 09, 2009 | 9.965 | 10.03 | 9.754 | 9.778 | 491,520 | -0.15(-1.48%) |
Sep 08, 2009 | 9.965 | 9.974 | 9.705 | 9.925 | 433,478 | -0.02(-0.25%) |
Sep 04, 2009 | 9.705 | 9.998 | 9.705 | 9.949 | 224,237 | +0.13(+1.33%) |
Sep 03, 2009 | 9.965 | 9.965 | 9.746 | 9.819 | 478,341 | -0.11(-1.15%) |
Sep 02, 2009 | 10.32 | 10.32 | 9.925 | 9.933 | 578,812 | -0.40(-3.86%) |
Sep 01, 2009 | 10.19 | 10.35 | 10.15 | 10.33 | 532,654 | +0.05(+0.48%) |
Aug 31, 2009 | 10.27 | 10.28 | 10.10 | 10.28 | 470,007 | -0.10(-0.94%) |
Aug 28, 2009 | 10.39 | 10.45 | 10.27 | 10.38 | 320,709 | +0.07(+0.71%) |
Aug 27, 2009 | 10.21 | 10.38 | 10.19 | 10.31 | 197,768 | -0.05(-0.47%) |
Aug 26, 2009 | 10.31 | 10.43 | 10.30 | 10.36 | 172,892 | -0.05(-0.47%) |
Aug 25, 2009 | 10.52 | 10.52 | 10.37 | 10.41 | 161,902 | -0.03(-0.31%) |
Aug 24, 2009 | 10.64 | 10.69 | 10.38 | 10.44 | 351,688 | -0.17(-1.61%) |
Aug 21, 2009 | 10.32 | 10.62 | 10.24 | 10.61 | 447,955 | +0.28(+2.76%) |
Aug 20, 2009 | 10.36 | 10.36 | 10.21 | 10.32 | 275,246 | +0.03(+0.32%) |
Aug 19, 2009 | 9.990 | 10.32 | 9.941 | 10.29 | 296,516 | +0.16(+1.61%) |
Aug 18, 2009 | 10.01 | 10.13 | 9.925 | 10.13 | 332,912 | +0.07(+0.65%) |
Aug 17, 2009 | 10.21 | 10.21 | 9.949 | 10.06 | 154,234 | -0.27(-2.60%) |
Aug 14, 2009 | 10.45 | 10.57 | 10.24 | 10.33 | 242,827 | -0.25(-2.38%) |
Aug 13, 2009 | 10.26 | 10.58 | 10.11 | 10.58 | 440,861 | +0.42(+4.08%) |
Aug 12, 2009 | 10.08 | 10.22 | 9.965 | 10.17 | 677,202 | +0.10(+0.97%) |
Aug 11, 2009 | 9.786 | 10.07 | 9.778 | 10.07 | 343,121 | -0.23(-2.21%) |
Aug 10, 2009 | 10.20 | 10.36 | 10.10 | 10.30 | 369,454 | +0.04(+0.40%) |
Aug 07, 2009 | 10.07 | 10.54 | 9.941 | 10.26 | 792,562 | +0.29(+2.94%) |
Aug 06, 2009 | 10.32 | 10.39 | 9.884 | 9.965 | 632,405 | -0.47(-4.52%) |
Aug 05, 2009 | 10.79 | 10.79 | 10.38 | 10.44 | 650,154 | -0.04(-0.43%) |
Aug 04, 2009 | 11.26 | 11.31 | 9.778 | 10.48 | 4,298,667 | -0.92(-8.10%) |
Aug 03, 2009 | 11.45 | 11.45 | 11.08 | 11.41 | 260,550 | -0.01(-0.07%) |
Jul 31, 2009 | 11.41 | 11.50 | 11.33 | 11.41 | 178,752 | +0.06(+0.50%) |
Jul 30, 2009 | 11.60 | 11.75 | 11.24 | 11.36 | 581,160 | -0.07(-0.57%) |
Jul 29, 2009 | 11.51 | 11.63 | 11.17 | 11.42 | 398,477 | -0.10(-0.85%) |
Jul 28, 2009 | 10.98 | 11.76 | 10.98 | 11.52 | 846,482 | +0.73(+6.79%) |
Jul 27, 2009 | 10.58 | 10.81 | 10.45 | 10.79 | 332,625 | +0.28(+2.71%) |
Jul 24, 2009 | 10.32 | 10.58 | 10.31 | 10.50 | 472 | +0.01(+0.08%) |
Jul 23, 2009 | 10.23 | 10.50 | 10.03 | 10.49 | 173,740 | +0.39(+3.87%) |
Jul 22, 2009 | 10.17 | 10.23 | 9.990 | 10.10 | 978,600 | -0.06(-0.56%) |
Jul 21, 2009 | 10.09 | 10.20 | 10.03 | 10.16 | 458,941 | +0.07(+0.64%) |
Jul 20, 2009 | 10.36 | 10.36 | 9.998 | 10.10 | 424,990 | -0.07(-0.64%) |
Jul 17, 2009 | 10.05 | 10.24 | 9.851 | 10.16 | 461,197 | +0.28(+2.80%) |
Jul 16, 2009 | 9.794 | 9.949 | 9.656 | 9.884 | 141,587 | +0.11(+1.17%) |
Jul 15, 2009 | 9.729 | 9.811 | 9.705 | 9.770 | 116,047 | +0.12(+1.27%) |
Jul 14, 2009 | 9.485 | 9.697 | 9.404 | 9.648 | 137,272 | +0.15(+1.54%) |
Jul 13, 2009 | 9.440 | 9.611 | 9.387 | 9.501 | 299,950 | +0.20(+2.10%) |
Jul 10, 2009 | 9.111 | 9.729 | 9.078 | 9.306 | 732,290 | +0.19(+2.05%) |
Jul 09, 2009 | 9.168 | 9.192 | 8.948 | 9.119 | 442,669 | -0.09(-0.97%) |
Jul 08, 2009 | 9.111 | 9.225 | 9.013 | 9.208 | 313,691 | +0.07(+0.71%) |
Jul 07, 2009 | 9.200 | 9.306 | 9.135 | 9.143 | 186,175 | -0.11(-1.23%) |
Jul 06, 2009 | 9.257 | 9.330 | 9.086 | 9.257 | 284,733 | -0.03(-0.35%) |
Jul 02, 2009 | 9.632 | 9.713 | 9.290 | 9.290 | 175,278 | -0.37(-3.79%) |
Jul 01, 2009 | 9.607 | 9.770 | 9.395 | 9.656 | 478,502 | +0.09(+0.94%) |
Jun 30, 2009 | 9.461 | 9.583 | 9.151 | 9.566 | 946,034 | +0.17(+1.82%) |
Jun 29, 2009 | 9.762 | 9.786 | 9.379 | 9.395 | 1,300,317 | -0.34(-3.51%) |
Jun 26, 2009 | 9.713 | 9.811 | 9.689 | 9.737 | 812,157 | -0.02(-0.17%) |
Jun 25, 2009 | 9.794 | 9.811 | 9.607 | 9.754 | 345,323 | +0.07(+0.67%) |
Jun 24, 2009 | 9.444 | 9.860 | 9.444 | 9.689 | 301,327 | +0.26(+2.76%) |
Jun 23, 2009 | 9.281 | 9.501 | 9.233 | 9.428 | 359,857 | +0.20(+2.21%) |
Jun 22, 2009 | 9.558 | 9.558 | 9.078 | 9.225 | 577,370 | -0.46(-4.71%) |
Jun 19, 2009 | 9.355 | 9.729 | 9.290 | 9.680 | 395,072 | +0.33(+3.57%) |
Jun 18, 2009 | 9.119 | 9.404 | 9.094 | 9.347 | 188,264 | +0.26(+2.87%) |
Jun 17, 2009 | 8.858 | 9.143 | 8.834 | 9.086 | 204,622 | +0.18(+2.01%) |
Jun 16, 2009 | 9.037 | 9.241 | 8.891 | 8.907 | 258,724 | -0.06(-0.68%) |
Jun 15, 2009 | 9.013 | 9.070 | 8.874 | 8.968 | 222,039 | -0.20(-2.18%) |
Jun 12, 2009 | 9.078 | 9.168 | 8.850 | 9.168 | 237,169 | -0.06(-0.62%) |
Jun 11, 2009 | 8.948 | 9.241 | 8.866 | 9.225 | 218,650 | +0.20(+2.26%) |
Jun 10, 2009 | 8.980 | 9.192 | 8.801 | 9.021 | 379,869 | -0.01(-0.09%) |
Jun 09, 2009 | 9.045 | 9.070 | 8.915 | 9.029 | 282,903 | -0.03(-0.36%) |
Jun 08, 2009 | 8.931 | 9.078 | 8.874 | 9.062 | 210,836 | +0.07(+0.72%) |
Jun 05, 2009 | 8.956 | 9.070 | 8.874 | 8.997 | 340,928 | +0.06(+0.64%) |
Jun 04, 2009 | 8.687 | 8.964 | 8.614 | 8.940 | 345,589 | +0.20(+2.33%) |
Jun 03, 2009 | 8.679 | 8.826 | 8.541 | 8.736 | 325,811 | -0.08(-0.92%) |
Jun 02, 2009 | 8.793 | 8.866 | 8.638 | 8.817 | 660,758 | +0.02(+0.28%) |
Jun 01, 2009 | 8.484 | 8.793 | 8.451 | 8.793 | 379,605 | +0.28(+3.25%) |
May 29, 2009 | 8.329 | 8.516 | 8.231 | 8.516 | 199,310 | +0.22(+2.65%) |
May 28, 2009 | 8.516 | 8.549 | 8.011 | 8.296 | 370,707 | -0.21(-2.49%) |
May 27, 2009 | 8.484 | 8.646 | 8.451 | 8.508 | 168,955 | -0.02(-0.19%) |
May 26, 2009 | 8.361 | 8.606 | 8.321 | 8.524 | 358,323 | +0.06(+0.67%) |
May 22, 2009 | 8.386 | 8.630 | 8.337 | 8.467 | 243,308 | +0.01(+0.10%) |
May 21, 2009 | 8.467 | 8.581 | 8.394 | 8.459 | 332,687 | -0.17(-1.98%) |
May 20, 2009 | 8.386 | 8.671 | 8.345 | 8.630 | 2,628,857 | +0.25(+3.01%) |
May 19, 2009 | 8.248 | 8.467 | 8.231 | 8.378 | 235,257 | +0.07(+0.78%) |
May 18, 2009 | 8.020 | 8.321 | 7.922 | 8.313 | 361,795 | +0.46(+5.80%) |
May 15, 2009 | 7.735 | 7.987 | 7.735 | 7.857 | 141,545 | +0.12(+1.58%) |
May 14, 2009 | 7.971 | 8.003 | 7.645 | 7.735 | 352,288 | -0.25(-3.16%) |
May 13, 2009 | 8.223 | 8.248 | 7.971 | 7.987 | 229,692 | -0.22(-2.68%) |
May 12, 2009 | 8.150 | 8.394 | 8.150 | 8.207 | 111,590 | -0.08(-0.98%) |
May 11, 2009 | 8.142 | 8.427 | 8.142 | 8.288 | 148,285 | -0.10(-1.17%) |
May 08, 2009 | 8.850 | 8.940 | 8.272 | 8.386 | 402,698 | -0.32(-3.63%) |
May 07, 2009 | 8.744 | 8.964 | 8.541 | 8.701 | 499,300 | -0.00(-0.02%) |
May 06, 2009 | 8.630 | 8.826 | 8.353 | 8.703 | 469,203 | +0.15(+1.81%) |
May 05, 2009 | 7.474 | 8.614 | 7.376 | 8.549 | 675,341 | +1.11(+14.88%) |
May 04, 2009 | 7.277 | 7.441 | 7.254 | 7.441 | 374,235 | +0.11(+1.44%) |
May 01, 2009 | 7.238 | 7.393 | 7.238 | 7.336 | 503,466 | +0.04(+0.56%) |
Apr 30, 2009 | 7.539 | 7.539 | 7.271 | 7.295 | 561,390 | -0.15(-2.08%) |
Apr 29, 2009 | 7.214 | 7.478 | 7.214 | 7.450 | 187,080 | +0.24(+3.27%) |
Apr 28, 2009 | 7.165 | 7.279 | 7.043 | 7.214 | 146,794 | +0.02(+0.23%) |
Apr 27, 2009 | 7.417 | 7.458 | 7.083 | 7.197 | 264,763 | -0.27(-3.60%) |
Apr 24, 2009 | 7.474 | 7.498 | 7.360 | 7.466 | 311,599 | +0.02(+0.33%) |
Apr 23, 2009 | 7.490 | 7.495 | 7.311 | 7.441 | 216,257 | -0.02(-0.33%) |
Apr 22, 2009 | 7.409 | 7.775 | 7.360 | 7.466 | 375,499 | +0.02(+0.22%) |
Apr 21, 2009 | 7.034 | 7.482 | 7.026 | 7.450 | 351,123 | +0.34(+4.81%) |
Apr 20, 2009 | 7.393 | 7.393 | 7.091 | 7.108 | 163,545 | -0.37(-4.90%) |
Apr 17, 2009 | 7.547 | 7.572 | 7.352 | 7.474 | 351,335 | -0.14(-1.82%) |
Apr 16, 2009 | 7.376 | 7.629 | 7.376 | 7.612 | 162,259 | +0.22(+2.97%) |
Apr 15, 2009 | 7.205 | 7.409 | 7.197 | 7.393 | 280,498 | +0.09(+1.23%) |
Apr 14, 2009 | 7.376 | 7.458 | 7.222 | 7.303 | 318,502 | -0.20(-2.71%) |
Apr 13, 2009 | 7.580 | 7.621 | 7.409 | 7.507 | 272,532 | -0.02(-0.32%) |
Apr 09, 2009 | 7.271 | 7.531 | 7.254 | 7.531 | 223,145 | +0.29(+4.05%) |
Apr 08, 2009 | 7.026 | 7.238 | 6.994 | 7.238 | 134,621 | +0.20(+2.89%) |
Apr 07, 2009 | 7.173 | 7.238 | 6.969 | 7.034 | 142,588 | -0.07(-0.92%) |
Apr 06, 2009 | 7.246 | 7.246 | 7.051 | 7.100 | 196,702 | -0.11(-1.47%) |
Apr 03, 2009 | 7.132 | 7.205 | 6.953 | 7.205 | 243,124 | +0.07(+1.03%) |
Apr 02, 2009 | 7.124 | 7.295 | 7.010 | 7.132 | 355,080 | +0.11(+1.51%) |
Apr 01, 2009 | 7.124 | 7.124 | 6.937 | 7.026 | 314,823 | -0.19(-2.60%) |
Mar 31, 2009 | 6.920 | 7.214 | 6.888 | 7.214 | 307,576 | +0.32(+4.60%) |
Mar 30, 2009 | 6.701 | 6.920 | 6.627 | 6.896 | 302,311 | +0.19(+2.79%) |
Mar 26, 2009 | 6.676 | 6.709 | 6.513 | 6.709 | 247,924 | +0.11(+1.60%) |
Mar 25, 2009 | 6.521 | 6.635 | 6.481 | 6.603 | 218,235 | +0.05(+0.75%) |
Mar 24, 2009 | 6.627 | 6.627 | 6.513 | 6.554 | 215,776 | -0.02(-0.37%) |
Mar 23, 2009 | 6.507 | 6.578 | 6.489 | 6.578 | 377,931 | +0.18(+2.80%) |
Mar 20, 2009 | 6.407 | 6.513 | 6.318 | 6.399 | 273,424 | -0.09(-1.38%) |
Mar 19, 2009 | 6.578 | 6.595 | 6.448 | 6.489 | 196,899 | +0.01(+0.13%) |
Mar 18, 2009 | 6.570 | 6.684 | 6.351 | 6.481 | 398,565 | -0.02(-0.25%) |
Mar 17, 2009 | 6.383 | 6.554 | 6.220 | 6.497 | 248,829 | +0.14(+2.18%) |
Mar 16, 2009 | 6.701 | 6.701 | 6.342 | 6.359 | 257,359 | -0.29(-4.41%) |
Mar 13, 2009 | 6.505 | 6.790 | 6.456 | 6.652 | 0 | +0.17(+2.64%) |
Mar 12, 2009 | 6.196 | 6.497 | 6.033 | 6.481 | 522,094 | +0.21(+3.38%) |
Mar 11, 2009 | 6.188 | 6.513 | 6.106 | 6.269 | 448,433 | +0.02(+0.39%) |
Mar 10, 2009 | 5.903 | 6.245 | 5.903 | 6.245 | 290,129 | +0.34(+5.79%) |
Mar 09, 2009 | 6.009 | 6.049 | 5.789 | 5.903 | 193,709 | -0.12(-2.03%) |
Mar 06, 2009 | 6.123 | 6.155 | 5.764 | 6.025 | 0 | -0.02(-0.34%) |
Mar 05, 2009 | 6.147 | 6.245 | 6.017 | 6.045 | 291,208 | -0.12(-1.92%) |
Mar 04, 2009 | 6.399 | 6.399 | 6.082 | 6.163 | 309,411 | -0.35(-5.37%) |
Mar 02, 2009 | 6.334 | 6.570 | 6.277 | 6.513 | 561,759 | +0.07(+1.01%) |
Feb 27, 2009 | 6.310 | 6.676 | 6.202 | 6.448 | 0 | +0.11(+1.80%) |
Feb 26, 2009 | 6.464 | 6.578 | 6.277 | 6.334 | 215,298 | +0.02(+0.26%) |
Feb 25, 2009 | 6.432 | 6.627 | 6.269 | 6.318 | 371,175 | -0.28(-4.20%) |
Feb 24, 2009 | 6.464 | 6.603 | 6.302 | 6.595 | 180,870 | +0.14(+2.14%) |
Feb 23, 2009 | 6.855 | 6.863 | 6.456 | 6.456 | 287,756 | -0.27(-4.00%) |
Feb 20, 2009 | 6.603 | 6.725 | 6.383 | 6.725 | 312,839 | +0.17(+2.61%) |
Feb 19, 2009 | 6.969 | 7.116 | 6.326 | 6.554 | 765,183 | -0.40(-5.74%) |
Feb 18, 2009 | 6.513 | 7.629 | 6.123 | 6.953 | 931,338 | +0.27(+4.02%) |
Feb 17, 2009 | 6.969 | 6.977 | 6.627 | 6.684 | 543,668 | -0.35(-4.98%) |
Feb 13, 2009 | 7.132 | 7.214 | 7.026 | 7.034 | 453,517 | -0.14(-1.93%) |
Feb 12, 2009 | 6.823 | 7.401 | 6.823 | 7.173 | 453,011 | +0.14(+1.97%) |
Feb 11, 2009 | 6.912 | 7.034 | 6.872 | 7.034 | 443,464 | +0.21(+3.10%) |
Feb 10, 2009 | 7.075 | 7.148 | 6.823 | 6.823 | 312,005 | -0.37(-5.10%) |
Feb 09, 2009 | 7.319 | 7.327 | 6.953 | 7.189 | 301,202 | -0.11(-1.45%) |
Feb 06, 2009 | 6.937 | 7.295 | 6.888 | 7.295 | 298,613 | +0.46(+6.67%) |
Feb 05, 2009 | 6.725 | 6.920 | 6.652 | 6.839 | 215,111 | +0.13(+1.94%) |
Feb 04, 2009 | 6.888 | 6.892 | 6.668 | 6.709 | 376,996 | -0.18(-2.60%) |
Feb 03, 2009 | 6.806 | 6.953 | 6.660 | 6.888 | 303,054 | +0.15(+2.30%) |
Feb 02, 2009 | 6.554 | 6.749 | 6.416 | 6.733 | 385,318 | +0.07(+0.98%) |
Jan 30, 2009 | 6.880 | 6.880 | 6.489 | 6.668 | 0 | -0.07(-1.09%) |
Jan 29, 2009 | 6.929 | 6.961 | 6.733 | 6.741 | 163,680 | -0.21(-3.04%) |
Jan 28, 2009 | 6.977 | 6.977 | 6.815 | 6.953 | 284,918 | +0.03(+0.47%) |
Jan 27, 2009 | 6.920 | 6.961 | 6.823 | 6.920 | 235,400 | +0.03(+0.47%) |
Jan 26, 2009 | 7.010 | 7.059 | 6.725 | 6.888 | 179,945 | -0.03(-0.47%) |
Jan 23, 2009 | 6.880 | 6.977 | 6.595 | 6.920 | 568,092 | +0.07(+0.95%) |
Jan 22, 2009 | 7.002 | 7.051 | 6.815 | 6.855 | 267,959 | -0.37(-5.18%) |
Jan 21, 2009 | 7.262 | 7.707 | 6.831 | 7.230 | 398,762 | +0.05(+0.68%) |
Jan 20, 2009 | 7.629 | 7.686 | 7.181 | 7.181 | 438,375 | -0.35(-4.65%) |
Jan 16, 2009 | 7.531 | 7.612 | 7.157 | 7.531 | 477,609 | +0.21(+2.89%) |
Jan 15, 2009 | 7.295 | 7.669 | 7.295 | 7.319 | 388,105 | -0.07(-0.88%) |
Jan 14, 2009 | 7.433 | 7.523 | 7.246 | 7.385 | 428,229 | -0.02(-0.33%) |
Jan 13, 2009 | 6.929 | 7.531 | 6.888 | 7.409 | 453,314 | +0.38(+5.45%) |
Jan 12, 2009 | 7.124 | 7.173 | 6.888 | 7.026 | 351,919 | -0.23(-3.14%) |
Jan 09, 2009 | 7.230 | 7.327 | 6.872 | 7.254 | 205,425 | +0.10(+1.37%) |
Jan 08, 2009 | 7.157 | 7.287 | 7.026 | 7.157 | 497,692 | +0.05(+0.69%) |
Jan 07, 2009 | 7.466 | 7.466 | 7.018 | 7.108 | 403,802 | -0.52(-6.83%) |
Jan 06, 2009 | 7.002 | 7.653 | 7.002 | 7.629 | 241,290 | +0.59(+8.32%) |
Jan 05, 2009 | 6.733 | 7.124 | 6.611 | 7.043 | 219,664 | +0.36(+5.36%) |
Jan 02, 2009 | 6.823 | 6.880 | 6.603 | 6.684 | 0 | -0.01(-0.12%) |