Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.570 | 8.505 | 8.505 | 8.505 | 1,032,800 | -0.04(-0.53%) |
Dec 30, 2009 | 8.520 | 8.675 | 8.517 | 8.550 | 739,322 | +0.02(+0.23%) |
Dec 29, 2009 | 8.350 | 8.570 | 8.295 | 8.530 | 835,244 | +0.17(+2.09%) |
Dec 28, 2009 | 8.225 | 8.355 | 8.100 | 8.355 | 725,252 | +0.13(+1.64%) |
Dec 24, 2009 | 8.175 | 8.240 | 8.160 | 8.220 | 189,652 | +0.08(+0.92%) |
Dec 23, 2009 | 8.000 | 8.160 | 7.958 | 8.145 | 664,226 | +0.16(+2.07%) |
Dec 22, 2009 | 7.810 | 7.995 | 7.800 | 7.980 | 933,896 | +0.20(+2.57%) |
Dec 21, 2009 | 7.895 | 7.925 | 7.715 | 7.780 | 1,544,852 | -0.07(-0.89%) |
Dec 18, 2009 | 7.815 | 7.855 | 7.460 | 7.850 | 2,801,552 | +0.13(+1.68%) |
Dec 17, 2009 | 8.025 | 8.040 | 7.720 | 7.720 | 1,067,312 | -0.33(-4.10%) |
Dec 16, 2009 | 7.910 | 8.050 | 7.910 | 8.050 | 738,048 | +0.16(+1.96%) |
Dec 15, 2009 | 7.925 | 7.975 | 7.800 | 7.895 | 914,962 | -0.07(-0.88%) |
Dec 14, 2009 | 7.875 | 7.995 | 7.790 | 7.965 | 969,560 | +0.04(+0.57%) |
Dec 11, 2009 | 7.805 | 7.930 | 7.760 | 7.920 | 1,132,562 | +0.14(+1.86%) |
Dec 10, 2009 | 8.050 | 8.165 | 7.750 | 7.775 | 1,086,104 | -0.22(-2.81%) |
Dec 09, 2009 | 8.115 | 8.115 | 7.955 | 8.000 | 1,413,442 | -0.09(-1.05%) |
Dec 08, 2009 | 8.200 | 8.250 | 7.985 | 8.085 | 909,274 | -0.20(-2.41%) |
Dec 07, 2009 | 8.325 | 8.435 | 8.210 | 8.285 | 842,452 | -0.06(-0.78%) |
Dec 04, 2009 | 8.450 | 8.530 | 8.250 | 8.350 | 984,296 | +0.06(+0.78%) |
Dec 03, 2009 | 8.510 | 8.540 | 8.275 | 8.285 | 1,179,172 | -0.22(-2.64%) |
Dec 02, 2009 | 8.660 | 8.780 | 8.455 | 8.510 | 1,611,672 | -0.17(-1.96%) |
Dec 01, 2009 | 8.775 | 8.855 | 8.615 | 8.680 | 1,010,784 | +0.01(+0.12%) |
Nov 30, 2009 | 8.850 | 8.850 | 8.515 | 8.670 | 2,005,524 | -0.20(-2.25%) |
Nov 27, 2009 | 8.825 | 8.970 | 8.815 | 8.870 | 323,818 | -0.21(-2.26%) |
Nov 25, 2009 | 9.300 | 9.338 | 9.060 | 9.075 | 573,946 | -0.16(-1.73%) |
Nov 24, 2009 | 9.555 | 9.555 | 9.075 | 9.235 | 1,277,264 | -0.27(-2.79%) |
Nov 23, 2009 | 9.480 | 9.665 | 9.405 | 9.500 | 961,838 | +0.19(+2.04%) |
Nov 20, 2009 | 9.070 | 9.330 | 9.070 | 9.310 | 877,408 | +0.21(+2.31%) |
Nov 19, 2009 | 9.160 | 9.175 | 8.960 | 9.100 | 567,786 | -0.15(-1.62%) |
Nov 18, 2009 | 9.340 | 9.345 | 9.170 | 9.250 | 640,652 | -0.12(-1.23%) |
Nov 17, 2009 | 9.495 | 9.515 | 9.265 | 9.365 | 1,263,480 | -0.20(-2.09%) |
Nov 16, 2009 | 9.345 | 9.685 | 9.225 | 9.565 | 1,288,484 | +0.31(+3.35%) |
Nov 13, 2009 | 9.134 | 9.255 | 9.015 | 9.255 | 1,029,588 | +0.25(+2.72%) |
Nov 12, 2009 | 9.080 | 9.175 | 8.955 | 9.010 | 1,123,982 | -0.09(-0.99%) |
Nov 11, 2009 | 9.215 | 9.240 | 9.050 | 9.100 | 1,489,562 | -0.02(-0.22%) |
Nov 10, 2009 | 9.495 | 9.520 | 9.025 | 9.120 | 1,811,014 | -0.48(-5.00%) |
Nov 09, 2009 | 9.805 | 9.915 | 9.550 | 9.600 | 1,653,178 | -0.10(-0.98%) |
Nov 06, 2009 | 9.500 | 9.860 | 9.218 | 9.695 | 1,077,922 | +0.28(+2.92%) |
Nov 05, 2009 | 8.980 | 9.545 | 8.875 | 9.420 | 1,695,862 | +0.56(+6.32%) |
Nov 04, 2009 | 8.815 | 8.890 | 8.655 | 8.860 | 1,419,048 | +0.06(+0.68%) |
Nov 03, 2009 | 8.845 | 8.970 | 8.680 | 8.800 | 594,140 | -0.06(-0.73%) |
Nov 02, 2009 | 8.850 | 9.005 | 8.680 | 8.865 | 1,123,468 | +0.10(+1.08%) |
Oct 30, 2009 | 9.125 | 9.140 | 8.725 | 8.770 | 957,526 | -0.45(-4.83%) |
Oct 29, 2009 | 9.180 | 9.245 | 9.055 | 9.215 | 565,336 | +0.09(+0.99%) |
Oct 28, 2009 | 9.275 | 9.395 | 9.090 | 9.125 | 820,990 | -0.21(-2.25%) |
Oct 27, 2009 | 9.130 | 9.385 | 8.908 | 9.335 | 869,014 | +0.20(+2.13%) |
Oct 26, 2009 | 9.125 | 9.350 | 9.080 | 9.140 | 603,164 | +0.03(+0.33%) |
Oct 23, 2009 | 9.165 | 9.325 | 9.055 | 9.110 | 609,970 | -0.07(-0.71%) |
Oct 22, 2009 | 9.165 | 9.275 | 8.875 | 9.175 | 884,046 | +0.00(+0.00%) |
Oct 21, 2009 | 9.200 | 9.511 | 9.150 | 9.175 | 565,236 | -0.05(-0.60%) |
Oct 20, 2009 | 9.130 | 9.610 | 9.130 | 9.230 | 1,033,854 | -0.20(-2.07%) |
Oct 19, 2009 | 9.400 | 9.445 | 9.255 | 9.425 | 680,700 | +0.03(+0.27%) |
Oct 16, 2009 | 9.495 | 9.542 | 9.345 | 9.400 | 741,090 | -0.12(-1.21%) |
Oct 15, 2009 | 9.540 | 9.635 | 9.495 | 9.515 | 781,158 | -0.01(-0.10%) |
Oct 14, 2009 | 9.510 | 9.545 | 9.438 | 9.525 | 505,838 | +0.10(+1.01%) |
Oct 13, 2009 | 9.575 | 9.714 | 9.370 | 9.430 | 846,464 | -0.19(-1.92%) |
Oct 12, 2009 | 9.810 | 9.830 | 9.605 | 9.615 | 582,232 | -0.20(-2.04%) |
Oct 09, 2009 | 9.770 | 9.950 | 9.625 | 9.815 | 1,221,176 | +0.09(+0.98%) |
Oct 08, 2009 | 9.450 | 9.845 | 9.345 | 9.720 | 1,334,846 | +0.42(+4.46%) |
Oct 07, 2009 | 9.315 | 9.410 | 9.255 | 9.305 | 351,114 | -0.04(-0.43%) |
Oct 06, 2009 | 9.385 | 9.485 | 9.305 | 9.345 | 807,350 | -0.01(-0.16%) |
Oct 05, 2009 | 9.545 | 9.545 | 9.240 | 9.360 | 750,434 | -0.12(-1.21%) |
Oct 02, 2009 | 9.490 | 9.590 | 9.395 | 9.475 | 947,600 | -0.06(-0.63%) |
Oct 01, 2009 | 9.565 | 9.620 | 9.470 | 9.535 | 851,444 | -0.05(-0.52%) |
Sep 30, 2009 | 9.790 | 9.790 | 9.515 | 9.585 | 804,076 | -0.17(-1.74%) |
Sep 29, 2009 | 9.840 | 9.865 | 9.675 | 9.755 | 475,424 | -0.05(-0.51%) |
Sep 28, 2009 | 9.635 | 9.885 | 9.460 | 9.805 | 1,069,098 | +0.28(+2.89%) |
Sep 25, 2009 | 9.620 | 9.670 | 9.510 | 9.530 | 909,748 | -0.03(-0.31%) |
Sep 24, 2009 | 9.725 | 9.725 | 9.525 | 9.560 | 835,614 | -0.09(-0.93%) |
Sep 23, 2009 | 9.705 | 9.830 | 9.610 | 9.650 | 1,014,758 | -0.03(-0.31%) |
Sep 22, 2009 | 9.525 | 9.840 | 9.490 | 9.680 | 1,561,878 | +0.24(+2.60%) |
Sep 21, 2009 | 9.200 | 9.730 | 9.080 | 9.435 | 2,768,576 | +0.58(+6.55%) |
Sep 18, 2009 | 8.340 | 8.865 | 8.315 | 8.855 | 1,682,736 | +0.54(+6.49%) |
Sep 17, 2009 | 8.345 | 8.385 | 8.240 | 8.315 | 879,356 | -0.04(-0.42%) |
Sep 16, 2009 | 8.300 | 8.360 | 8.280 | 8.350 | 652,476 | +0.05(+0.60%) |
Sep 15, 2009 | 8.225 | 8.365 | 8.160 | 8.300 | 1,851,114 | +0.06(+0.67%) |
Sep 14, 2009 | 8.090 | 8.260 | 8.025 | 8.245 | 523,854 | +0.11(+1.41%) |
Sep 11, 2009 | 8.285 | 8.315 | 8.110 | 8.130 | 881,462 | -0.12(-1.45%) |
Sep 10, 2009 | 8.220 | 8.310 | 8.203 | 8.250 | 902,740 | +0.00(+0.00%) |
Sep 09, 2009 | 8.260 | 8.310 | 8.235 | 8.250 | 720,540 | +0.00(+0.00%) |
Sep 08, 2009 | 8.205 | 8.265 | 8.110 | 8.250 | 501,874 | +0.11(+1.29%) |
Sep 04, 2009 | 8.030 | 8.145 | 7.985 | 8.145 | 388,584 | +0.07(+0.93%) |
Sep 03, 2009 | 7.905 | 8.075 | 7.840 | 8.070 | 561,688 | +0.15(+1.89%) |
Sep 02, 2009 | 7.875 | 7.970 | 7.780 | 7.920 | 949,328 | +0.05(+0.64%) |
Sep 01, 2009 | 7.980 | 8.135 | 7.815 | 7.870 | 625,790 | -0.13(-1.62%) |
Aug 31, 2009 | 8.015 | 8.085 | 7.890 | 8.000 | 606,130 | -0.04(-0.50%) |
Aug 28, 2009 | 8.285 | 8.285 | 8.025 | 8.040 | 712,528 | -0.15(-1.77%) |
Aug 27, 2009 | 8.335 | 8.420 | 8.075 | 8.185 | 1,590,992 | -0.14(-1.74%) |
Aug 26, 2009 | 8.275 | 8.695 | 8.250 | 8.330 | 2,454,702 | -0.67(-7.44%) |
Aug 25, 2009 | 9.185 | 9.425 | 8.935 | 9.000 | 939,558 | -0.12(-1.26%) |
Aug 24, 2009 | 9.440 | 9.465 | 9.065 | 9.115 | 914,824 | -0.33(-3.49%) |
Aug 21, 2009 | 9.125 | 9.485 | 9.050 | 9.445 | 779,514 | +0.45(+4.94%) |
Aug 20, 2009 | 8.930 | 9.110 | 8.785 | 9.000 | 332,552 | +0.03(+0.28%) |
Aug 19, 2009 | 8.785 | 9.040 | 8.785 | 8.975 | 262,264 | +0.12(+1.30%) |
Aug 18, 2009 | 8.995 | 9.010 | 8.840 | 8.860 | 303,094 | -0.03(-0.28%) |
Aug 17, 2009 | 8.940 | 9.185 | 8.855 | 8.885 | 407,796 | -0.22(-2.47%) |
Aug 14, 2009 | 9.135 | 9.220 | 8.890 | 9.110 | 331,810 | -0.07(-0.71%) |
Aug 13, 2009 | 9.140 | 9.230 | 8.950 | 9.175 | 409,714 | +0.04(+0.38%) |
Aug 12, 2009 | 8.880 | 9.215 | 8.860 | 9.140 | 465,506 | +0.24(+2.70%) |
Aug 11, 2009 | 9.040 | 9.075 | 8.810 | 8.900 | 449,602 | +0.01(+0.11%) |
Aug 10, 2009 | 8.970 | 8.970 | 8.730 | 8.890 | 278,022 | -0.06(-0.67%) |
Aug 07, 2009 | 8.745 | 8.995 | 8.630 | 8.950 | 723,926 | +0.47(+5.60%) |
Aug 06, 2009 | 8.645 | 8.740 | 8.440 | 8.475 | 329,228 | -0.02(-0.18%) |
Aug 05, 2009 | 8.600 | 8.615 | 8.400 | 8.490 | 467,906 | -0.04(-0.41%) |
Aug 04, 2009 | 8.470 | 8.610 | 8.430 | 8.525 | 406,976 | +0.10(+1.19%) |
Aug 03, 2009 | 8.320 | 8.440 | 8.205 | 8.425 | 444,910 | +0.12(+1.44%) |
Jul 31, 2009 | 8.175 | 8.385 | 8.175 | 8.305 | 433,076 | +0.07(+0.91%) |
Jul 30, 2009 | 8.125 | 8.320 | 8.060 | 8.230 | 530,900 | +0.12(+1.54%) |
Jul 29, 2009 | 8.055 | 8.145 | 8.025 | 8.105 | 525,858 | +0.00(+0.00%) |
Jul 28, 2009 | 7.890 | 8.120 | 7.890 | 8.105 | 407,926 | +0.19(+2.34%) |
Jul 27, 2009 | 7.990 | 8.000 | 7.850 | 7.920 | 273,334 | -0.08(-1.00%) |
Jul 24, 2009 | 7.920 | 8.015 | 7.615 | 8.000 | 359,912 | +0.04(+0.57%) |
Jul 23, 2009 | 7.755 | 8.065 | 7.665 | 7.955 | 623,502 | +0.17(+2.18%) |
Jul 22, 2009 | 7.665 | 7.885 | 7.580 | 7.785 | 407,146 | +0.06(+0.78%) |
Jul 21, 2009 | 7.915 | 7.930 | 7.670 | 7.725 | 274,128 | -0.12(-1.59%) |
Jul 20, 2009 | 7.920 | 7.950 | 7.750 | 7.850 | 454,898 | -0.06(-0.70%) |
Jul 17, 2009 | 7.945 | 7.965 | 7.600 | 7.905 | 860,792 | +0.28(+3.67%) |
Jul 16, 2009 | 7.585 | 7.670 | 7.565 | 7.625 | 609,036 | +0.08(+0.99%) |
Jul 15, 2009 | 7.580 | 7.735 | 7.515 | 7.550 | 912,532 | +0.05(+0.67%) |
Jul 14, 2009 | 7.630 | 7.715 | 7.440 | 7.500 | 599,044 | -0.12(-1.64%) |
Jul 13, 2009 | 7.700 | 7.700 | 7.545 | 7.625 | 831,208 | -0.00(-0.07%) |
Jul 10, 2009 | 7.610 | 7.730 | 7.555 | 7.630 | 272,476 | +0.04(+0.46%) |
Jul 09, 2009 | 7.610 | 7.755 | 7.515 | 7.595 | 483,426 | +0.01(+0.13%) |
Jul 08, 2009 | 7.805 | 7.895 | 7.520 | 7.585 | 874,070 | -0.21(-2.69%) |
Jul 07, 2009 | 7.855 | 7.920 | 7.795 | 7.795 | 424,962 | -0.04(-0.45%) |
Jul 06, 2009 | 7.815 | 7.935 | 7.715 | 7.830 | 943,024 | +0.01(+0.13%) |
Jul 02, 2009 | 7.945 | 8.030 | 7.760 | 7.820 | 351,120 | -0.25(-3.16%) |
Jul 01, 2009 | 7.840 | 8.080 | 7.840 | 8.075 | 887,292 | +0.27(+3.46%) |
Jun 30, 2009 | 7.995 | 7.995 | 7.785 | 7.805 | 406,662 | -0.07(-0.89%) |
Jun 29, 2009 | 7.990 | 7.995 | 7.855 | 7.875 | 502,922 | -0.11(-1.32%) |
Jun 26, 2009 | 7.890 | 8.025 | 7.780 | 7.980 | 1,139,952 | +0.05(+0.57%) |
Jun 25, 2009 | 7.830 | 8.060 | 7.775 | 7.935 | 597,806 | -0.04(-0.44%) |
Jun 24, 2009 | 8.010 | 8.185 | 7.960 | 7.970 | 639,400 | +0.00(+0.06%) |
Jun 23, 2009 | 8.045 | 8.105 | 7.960 | 7.965 | 407,302 | -0.05(-0.69%) |
Jun 22, 2009 | 8.300 | 8.300 | 8.000 | 8.020 | 493,580 | -0.32(-3.78%) |
Jun 19, 2009 | 8.335 | 8.475 | 8.300 | 8.335 | 489,192 | +0.14(+1.71%) |
Jun 18, 2009 | 8.100 | 8.305 | 8.095 | 8.195 | 415,946 | +0.06(+0.74%) |
Jun 17, 2009 | 8.005 | 8.175 | 8.005 | 8.135 | 374,848 | +0.12(+1.56%) |
Jun 16, 2009 | 8.250 | 8.350 | 7.985 | 8.010 | 421,026 | -0.19(-2.32%) |
Jun 15, 2009 | 8.400 | 8.415 | 8.125 | 8.200 | 373,242 | -0.24(-2.84%) |
Jun 12, 2009 | 8.465 | 8.580 | 8.365 | 8.440 | 474,936 | -0.07(-0.76%) |
Jun 11, 2009 | 8.730 | 8.785 | 8.495 | 8.505 | 672,856 | -0.11(-1.28%) |
Jun 10, 2009 | 9.095 | 9.240 | 8.565 | 8.615 | 937,138 | -0.44(-4.81%) |
Jun 09, 2009 | 9.195 | 9.250 | 9.035 | 9.050 | 337,032 | -0.07(-0.77%) |
Jun 08, 2009 | 9.050 | 9.220 | 8.945 | 9.120 | 336,856 | +0.00(+0.00%) |
Jun 05, 2009 | 9.250 | 9.290 | 9.070 | 9.120 | 410,356 | -0.08(-0.82%) |
Jun 04, 2009 | 9.070 | 9.290 | 8.950 | 9.195 | 600,056 | +0.16(+1.71%) |
Jun 03, 2009 | 9.150 | 9.340 | 8.955 | 9.040 | 747,594 | -0.19(-2.06%) |
Jun 02, 2009 | 8.885 | 9.270 | 8.860 | 9.230 | 933,178 | +0.28(+3.07%) |
Jun 01, 2009 | 8.660 | 9.005 | 8.660 | 8.955 | 447,934 | +0.37(+4.31%) |
May 29, 2009 | 8.500 | 8.700 | 8.415 | 8.585 | 572,338 | +0.09(+1.00%) |
May 28, 2009 | 8.545 | 8.620 | 8.360 | 8.500 | 342,160 | -0.01(-0.12%) |
May 27, 2009 | 8.660 | 8.775 | 8.500 | 8.510 | 398,896 | -0.19(-2.18%) |
May 26, 2009 | 7.950 | 8.710 | 7.885 | 8.700 | 622,960 | +0.65(+8.07%) |
May 22, 2009 | 8.190 | 8.225 | 8.040 | 8.050 | 330,680 | -0.11(-1.41%) |
May 21, 2009 | 8.245 | 8.306 | 8.035 | 8.165 | 418,594 | -0.17(-2.04%) |
May 20, 2009 | 8.390 | 8.650 | 8.305 | 8.335 | 539,096 | -0.01(-0.18%) |
May 19, 2009 | 8.330 | 8.410 | 8.225 | 8.350 | 396,690 | +0.03(+0.30%) |
May 18, 2009 | 8.335 | 8.505 | 8.210 | 8.325 | 1,044,906 | +0.00(+0.00%) |
May 15, 2009 | 7.905 | 8.335 | 7.905 | 8.325 | 712,672 | +0.15(+1.90%) |
May 14, 2009 | 8.045 | 8.250 | 7.925 | 8.170 | 405,620 | +0.18(+2.32%) |
May 13, 2009 | 8.005 | 8.115 | 7.930 | 7.985 | 972,204 | -0.11(-1.36%) |
May 12, 2009 | 7.750 | 8.215 | 7.750 | 8.095 | 704,478 | +0.01(+0.12%) |
May 11, 2009 | 7.920 | 8.115 | 7.850 | 8.085 | 685,660 | +0.04(+0.43%) |
May 08, 2009 | 8.020 | 8.060 | 7.900 | 8.050 | 769,650 | +0.14(+1.71%) |
May 07, 2009 | 8.075 | 8.095 | 7.795 | 7.915 | 924,742 | -0.08(-1.06%) |
May 06, 2009 | 8.160 | 8.250 | 7.925 | 8.000 | 1,063,614 | -0.05(-0.68%) |
May 05, 2009 | 8.175 | 8.995 | 7.830 | 8.055 | 2,563,908 | -0.97(-10.75%) |
May 04, 2009 | 8.740 | 9.100 | 8.275 | 9.025 | 1,750,612 | +0.75(+9.00%) |
May 01, 2009 | 8.300 | 8.445 | 8.090 | 8.280 | 573,388 | -0.07(-0.78%) |
Apr 30, 2009 | 8.155 | 8.460 | 8.060 | 8.345 | 683,668 | +0.20(+2.39%) |
Apr 29, 2009 | 8.055 | 8.255 | 8.055 | 8.150 | 931,658 | +0.10(+1.18%) |
Apr 28, 2009 | 7.980 | 8.235 | 7.870 | 8.055 | 588,668 | +0.02(+0.25%) |
Apr 27, 2009 | 8.005 | 8.160 | 7.950 | 8.035 | 657,974 | -0.15(-1.83%) |
Apr 24, 2009 | 8.005 | 8.285 | 7.875 | 8.185 | 740,912 | +0.28(+3.48%) |
Apr 23, 2009 | 7.960 | 8.100 | 7.840 | 7.910 | 1,057,512 | -0.02(-0.25%) |
Apr 22, 2009 | 7.915 | 8.205 | 7.915 | 7.930 | 759,712 | -0.12(-1.55%) |
Apr 21, 2009 | 7.670 | 8.055 | 7.670 | 8.055 | 558,092 | +0.33(+4.34%) |
Apr 20, 2009 | 7.820 | 8.020 | 7.625 | 7.720 | 549,530 | -0.29(-3.56%) |
Apr 17, 2009 | 8.030 | 8.085 | 7.830 | 8.005 | 1,083,474 | +0.00(+0.00%) |
Apr 16, 2009 | 7.885 | 8.045 | 7.770 | 8.005 | 404,048 | +0.17(+2.10%) |
Apr 15, 2009 | 7.600 | 7.900 | 7.600 | 7.840 | 324,976 | +0.17(+2.22%) |
Apr 14, 2009 | 7.760 | 7.964 | 7.625 | 7.670 | 340,950 | -0.25(-3.10%) |
Apr 13, 2009 | 7.850 | 7.960 | 7.820 | 7.915 | 432,632 | -0.05(-0.63%) |
Apr 09, 2009 | 7.815 | 7.965 | 7.745 | 7.965 | 613,094 | +0.33(+4.32%) |
Apr 08, 2009 | 7.600 | 7.675 | 7.505 | 7.635 | 607,088 | +0.11(+1.46%) |
Apr 07, 2009 | 7.740 | 7.840 | 7.520 | 7.525 | 939,906 | -0.29(-3.77%) |
Apr 06, 2009 | 7.945 | 8.090 | 7.815 | 7.820 | 939,286 | -0.24(-3.04%) |
Apr 03, 2009 | 7.690 | 8.075 | 7.440 | 8.065 | 1,179,174 | +0.38(+4.94%) |
Apr 02, 2009 | 7.400 | 7.775 | 7.280 | 7.685 | 1,029,916 | +0.42(+5.71%) |
Apr 01, 2009 | 6.980 | 7.315 | 6.975 | 7.270 | 774,988 | +0.15(+2.11%) |
Mar 31, 2009 | 7.305 | 7.317 | 7.115 | 7.120 | 727,676 | -0.12(-1.73%) |
Mar 30, 2009 | 7.065 | 7.325 | 6.970 | 7.245 | 957,514 | -0.04(-0.48%) |
Mar 26, 2009 | 7.160 | 7.395 | 6.975 | 7.280 | 1,012,070 | +0.22(+3.12%) |
Mar 25, 2009 | 6.930 | 7.231 | 6.860 | 7.060 | 1,126,836 | +0.16(+2.32%) |
Mar 24, 2009 | 6.965 | 7.120 | 6.885 | 6.900 | 747,676 | -0.16(-2.27%) |
Mar 23, 2009 | 6.820 | 7.060 | 6.495 | 7.060 | 1,108,734 | +0.55(+8.45%) |
Mar 20, 2009 | 6.815 | 6.890 | 6.470 | 6.510 | 1,373,442 | -0.36(-5.17%) |
Mar 19, 2009 | 6.950 | 7.015 | 6.705 | 6.865 | 702,706 | -0.02(-0.29%) |
Mar 18, 2009 | 7.120 | 7.120 | 6.515 | 6.885 | 675,660 | +0.06(+0.95%) |
Mar 17, 2009 | 6.920 | 6.920 | 6.645 | 6.820 | 732,780 | +0.20(+2.94%) |
Mar 16, 2009 | 6.370 | 6.815 | 6.370 | 6.625 | 1,426,408 | +0.34(+5.49%) |
Mar 13, 2009 | 6.360 | 6.400 | 6.150 | 6.280 | 1,652,012 | -0.07(-1.10%) |
Mar 12, 2009 | 5.840 | 6.385 | 5.765 | 6.350 | 1,433,072 | +0.47(+7.99%) |
Mar 11, 2009 | 5.955 | 5.980 | 5.810 | 5.880 | 739,810 | -0.06(-1.01%) |
Mar 10, 2009 | 6.245 | 6.245 | 5.591 | 5.940 | 788,578 | +0.30(+5.23%) |
Mar 09, 2009 | 5.870 | 5.965 | 5.615 | 5.645 | 1,382,358 | -0.30(-5.05%) |
Mar 06, 2009 | 6.150 | 6.255 | 5.815 | 5.945 | 1,267,774 | -0.14(-2.38%) |
Mar 05, 2009 | 6.535 | 6.565 | 6.045 | 6.090 | 1,035,088 | -0.57(-8.56%) |
Mar 04, 2009 | 6.485 | 6.740 | 6.485 | 6.660 | 537,576 | +0.08(+1.29%) |
Mar 02, 2009 | 6.730 | 7.040 | 6.560 | 6.575 | 972,294 | -0.46(-6.61%) |
Feb 27, 2009 | 6.835 | 7.165 | 6.835 | 7.040 | 727,036 | +0.08(+1.22%) |
Feb 26, 2009 | 7.200 | 7.320 | 6.935 | 6.955 | 834,928 | -0.21(-2.93%) |
Feb 25, 2009 | 7.280 | 7.330 | 7.095 | 7.165 | 964,014 | -0.19(-2.58%) |
Feb 24, 2009 | 7.080 | 7.380 | 7.000 | 7.355 | 1,230,830 | +0.35(+4.92%) |
Feb 23, 2009 | 6.980 | 7.240 | 6.950 | 7.010 | 1,484,432 | -0.03(-0.36%) |
Feb 20, 2009 | 6.755 | 7.175 | 6.720 | 7.035 | 1,218,998 | +0.17(+2.48%) |
Feb 19, 2009 | 6.795 | 6.915 | 6.695 | 6.865 | 810,010 | +0.12(+1.70%) |
Feb 18, 2009 | 6.965 | 6.965 | 6.640 | 6.750 | 978,324 | -0.15(-2.17%) |
Feb 17, 2009 | 7.035 | 7.160 | 6.825 | 6.900 | 1,039,836 | -0.36(-4.96%) |
Feb 13, 2009 | 7.320 | 7.420 | 7.230 | 7.260 | 554,202 | -0.08(-1.02%) |
Feb 12, 2009 | 7.130 | 7.355 | 7.010 | 7.335 | 739,448 | +0.17(+2.44%) |
Feb 11, 2009 | 7.160 | 7.230 | 7.035 | 7.160 | 814,666 | -0.03(-0.42%) |
Feb 10, 2009 | 7.490 | 7.770 | 7.150 | 7.190 | 900,654 | -0.36(-4.83%) |
Feb 09, 2009 | 7.610 | 7.640 | 7.370 | 7.555 | 705,906 | -0.06(-0.79%) |
Feb 06, 2009 | 7.185 | 7.665 | 7.110 | 7.615 | 1,204,528 | +0.45(+6.21%) |
Feb 05, 2009 | 7.010 | 7.290 | 6.750 | 7.170 | 2,082,134 | +0.00(+0.00%) |
Feb 04, 2009 | 7.770 | 7.770 | 7.050 | 7.170 | 1,285,544 | -0.25(-3.30%) |
Feb 03, 2009 | 7.250 | 7.425 | 6.990 | 7.415 | 1,727,662 | -0.12(-1.53%) |
Feb 02, 2009 | 7.495 | 7.625 | 7.395 | 7.530 | 734,588 | -0.08(-1.05%) |
Jan 30, 2009 | 7.910 | 7.923 | 7.505 | 7.610 | 1,042,124 | -0.25(-3.18%) |
Jan 29, 2009 | 7.865 | 8.010 | 7.755 | 7.860 | 1,432,962 | -0.06(-0.82%) |
Jan 28, 2009 | 7.995 | 8.000 | 7.890 | 7.925 | 394,752 | +0.07(+0.89%) |
Jan 27, 2009 | 7.775 | 8.025 | 7.775 | 7.855 | 511,588 | +0.08(+1.03%) |
Jan 26, 2009 | 7.890 | 8.035 | 7.750 | 7.775 | 1,136,372 | -0.10(-1.27%) |
Jan 23, 2009 | 7.750 | 7.990 | 7.665 | 7.875 | 577,880 | -0.04(-0.57%) |
Jan 22, 2009 | 7.790 | 8.005 | 7.565 | 7.920 | 938,676 | -0.05(-0.69%) |
Jan 21, 2009 | 7.810 | 8.085 | 7.780 | 7.975 | 1,002,024 | +0.20(+2.57%) |
Jan 20, 2009 | 8.240 | 8.495 | 7.750 | 7.775 | 632,696 | -0.52(-6.27%) |
Jan 16, 2009 | 8.395 | 8.420 | 8.095 | 8.295 | 452,772 | -0.04(-0.54%) |
Jan 15, 2009 | 8.125 | 8.340 | 7.990 | 8.340 | 965,364 | +0.20(+2.46%) |
Jan 14, 2009 | 8.170 | 8.320 | 8.030 | 8.140 | 558,148 | -0.16(-1.93%) |
Jan 13, 2009 | 8.460 | 8.795 | 8.250 | 8.300 | 1,219,724 | -0.15(-1.83%) |
Jan 12, 2009 | 9.065 | 9.270 | 8.330 | 8.455 | 1,633,064 | -0.60(-6.63%) |
Jan 09, 2009 | 9.505 | 9.525 | 9.040 | 9.055 | 695,162 | -0.50(-5.18%) |
Jan 08, 2009 | 9.585 | 9.795 | 9.280 | 9.550 | 319,782 | -0.02(-0.21%) |
Jan 07, 2009 | 9.725 | 10.10 | 9.450 | 9.570 | 441,250 | -0.33(-3.33%) |
Jan 06, 2009 | 9.785 | 10.15 | 9.550 | 9.900 | 874,428 | +0.12(+1.28%) |
Jan 05, 2009 | 9.745 | 9.795 | 9.435 | 9.775 | 975,352 | +0.02(+0.21%) |