Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.970 | 8.870 | 8.870 | 8.870 | 375,800 | -0.08(-0.89%) |
Dec 30, 2009 | 8.800 | 8.970 | 8.800 | 8.950 | 340,594 | +0.10(+1.13%) |
Dec 29, 2009 | 8.970 | 9.000 | 8.810 | 8.850 | 309,234 | -0.09(-1.01%) |
Dec 28, 2009 | 9.000 | 9.010 | 8.850 | 8.940 | 298,300 | +0.00(+0.00%) |
Dec 24, 2009 | 8.910 | 8.950 | 8.820 | 8.940 | 169,007 | +0.09(+1.02%) |
Dec 23, 2009 | 8.900 | 8.950 | 8.760 | 8.850 | 387,901 | -0.02(-0.23%) |
Dec 22, 2009 | 9.040 | 9.040 | 8.650 | 8.870 | 798,612 | -0.19(-2.10%) |
Dec 21, 2009 | 9.200 | 9.280 | 9.010 | 9.060 | 748,278 | -0.06(-0.66%) |
Dec 18, 2009 | 9.270 | 9.300 | 9.060 | 9.120 | 891,893 | -0.04(-0.44%) |
Dec 17, 2009 | 9.340 | 9.370 | 9.120 | 9.160 | 515,787 | -0.16(-1.72%) |
Dec 16, 2009 | 9.360 | 9.400 | 9.220 | 9.320 | 762,050 | +0.08(+0.87%) |
Dec 15, 2009 | 9.370 | 9.480 | 9.240 | 9.240 | 525,107 | -0.11(-1.18%) |
Dec 14, 2009 | 9.510 | 9.550 | 9.300 | 9.350 | 718,453 | +0.02(+0.21%) |
Dec 11, 2009 | 9.530 | 9.550 | 9.160 | 9.330 | 989,515 | -0.04(-0.43%) |
Dec 10, 2009 | 9.610 | 9.800 | 9.260 | 9.370 | 2,088,162 | +0.01(+0.11%) |
Dec 09, 2009 | 9.190 | 9.390 | 9.000 | 9.360 | 1,061,087 | +0.15(+1.63%) |
Dec 08, 2009 | 9.110 | 9.230 | 8.960 | 9.210 | 477,766 | +0.11(+1.21%) |
Dec 07, 2009 | 9.100 | 9.260 | 9.030 | 9.100 | 458,558 | +0.01(+0.11%) |
Dec 04, 2009 | 9.100 | 9.200 | 8.830 | 9.090 | 732,916 | +0.20(+2.25%) |
Dec 03, 2009 | 8.840 | 9.080 | 8.550 | 8.890 | 1,094,993 | +0.06(+0.68%) |
Dec 02, 2009 | 8.480 | 8.860 | 8.420 | 8.830 | 945,652 | +0.38(+4.50%) |
Dec 01, 2009 | 8.280 | 8.460 | 8.200 | 8.450 | 455,729 | +0.22(+2.67%) |
Nov 30, 2009 | 8.040 | 8.240 | 8.010 | 8.230 | 597,331 | +0.15(+1.86%) |
Nov 27, 2009 | 7.880 | 8.140 | 7.880 | 8.080 | 289,967 | -0.04(-0.49%) |
Nov 25, 2009 | 8.150 | 8.220 | 8.100 | 8.120 | 295,357 | -0.02(-0.25%) |
Nov 24, 2009 | 8.210 | 8.210 | 8.020 | 8.140 | 339,383 | -0.05(-0.61%) |
Nov 23, 2009 | 8.080 | 8.230 | 7.980 | 8.190 | 765,243 | +0.26(+3.28%) |
Nov 20, 2009 | 8.020 | 8.150 | 7.830 | 7.930 | 433,476 | -0.13(-1.61%) |
Nov 19, 2009 | 8.150 | 8.280 | 7.920 | 8.060 | 661,572 | -0.20(-2.42%) |
Nov 18, 2009 | 8.410 | 8.590 | 8.060 | 8.260 | 863,451 | -0.11(-1.31%) |
Nov 17, 2009 | 8.100 | 8.380 | 8.050 | 8.370 | 781,367 | +0.33(+4.10%) |
Nov 16, 2009 | 7.990 | 8.060 | 7.910 | 8.040 | 617,321 | +0.24(+3.08%) |
Nov 13, 2009 | 7.780 | 7.850 | 7.660 | 7.800 | 518,631 | +0.06(+0.78%) |
Nov 12, 2009 | 7.770 | 7.790 | 7.560 | 7.740 | 581,345 | -0.02(-0.26%) |
Nov 11, 2009 | 7.600 | 7.830 | 7.510 | 7.760 | 704,451 | +0.29(+3.88%) |
Nov 10, 2009 | 7.680 | 7.680 | 7.400 | 7.470 | 406,672 | -0.19(-2.48%) |
Nov 09, 2009 | 7.570 | 7.660 | 7.410 | 7.660 | 497,670 | +0.20(+2.68%) |
Nov 06, 2009 | 7.410 | 7.570 | 7.370 | 7.460 | 433,336 | +0.02(+0.27%) |
Nov 05, 2009 | 7.330 | 7.500 | 7.280 | 7.440 | 425,671 | +0.21(+2.90%) |
Nov 04, 2009 | 7.510 | 7.570 | 7.220 | 7.230 | 460,040 | -0.22(-2.95%) |
Nov 03, 2009 | 7.180 | 7.470 | 7.120 | 7.450 | 631,521 | +0.23(+3.19%) |
Nov 02, 2009 | 7.510 | 7.570 | 7.150 | 7.220 | 783,556 | -0.21(-2.83%) |
Oct 30, 2009 | 7.600 | 7.600 | 7.410 | 7.430 | 911,603 | -0.19(-2.49%) |
Oct 29, 2009 | 7.650 | 7.730 | 7.550 | 7.620 | 562,753 | +0.01(+0.13%) |
Oct 28, 2009 | 7.800 | 7.900 | 7.600 | 7.610 | 711,828 | -0.18(-2.31%) |
Oct 27, 2009 | 7.860 | 7.990 | 7.790 | 7.790 | 455,563 | +0.00(+0.00%) |
Oct 26, 2009 | 8.040 | 8.050 | 7.750 | 7.790 | 786,089 | -0.27(-3.35%) |
Oct 23, 2009 | 8.310 | 8.450 | 8.020 | 8.060 | 770,124 | -0.35(-4.16%) |
Oct 22, 2009 | 8.190 | 8.420 | 8.140 | 8.410 | 594,252 | +0.25(+3.06%) |
Oct 21, 2009 | 8.300 | 8.380 | 8.130 | 8.160 | 1,291,698 | +0.14(+1.75%) |
Oct 20, 2009 | 8.010 | 8.160 | 8.000 | 8.020 | 536,830 | -0.10(-1.23%) |
Oct 19, 2009 | 8.130 | 8.170 | 8.010 | 8.120 | 373,043 | +0.06(+0.74%) |
Oct 16, 2009 | 8.110 | 8.170 | 8.010 | 8.060 | 425,341 | -0.07(-0.86%) |
Oct 15, 2009 | 8.150 | 8.200 | 8.070 | 8.130 | 468,345 | -0.05(-0.61%) |
Oct 14, 2009 | 8.230 | 8.260 | 8.130 | 8.180 | 433,147 | +0.06(+0.74%) |
Oct 13, 2009 | 8.210 | 8.270 | 8.110 | 8.120 | 466,012 | -0.06(-0.73%) |
Oct 12, 2009 | 8.190 | 8.330 | 8.110 | 8.180 | 556,656 | -0.02(-0.24%) |
Oct 09, 2009 | 8.020 | 8.210 | 8.010 | 8.200 | 331,975 | +0.22(+2.76%) |
Oct 08, 2009 | 8.160 | 8.210 | 7.970 | 7.980 | 721,917 | +0.03(+0.38%) |
Oct 07, 2009 | 7.720 | 8.020 | 7.600 | 7.950 | 669,557 | +0.22(+2.85%) |
Oct 06, 2009 | 7.640 | 7.810 | 7.550 | 7.730 | 496,391 | +0.12(+1.58%) |
Oct 05, 2009 | 7.350 | 7.610 | 7.180 | 7.610 | 604,377 | +0.36(+4.97%) |
Oct 02, 2009 | 7.390 | 7.390 | 7.250 | 7.250 | 509,528 | -0.24(-3.20%) |
Oct 01, 2009 | 7.910 | 7.930 | 7.460 | 7.490 | 604,259 | -0.46(-5.79%) |
Sep 30, 2009 | 8.180 | 8.180 | 7.910 | 7.950 | 367,570 | -0.18(-2.21%) |
Sep 29, 2009 | 8.280 | 8.300 | 8.060 | 8.130 | 364,970 | -0.16(-1.93%) |
Sep 28, 2009 | 8.310 | 8.610 | 8.280 | 8.290 | 524,600 | -0.04(-0.48%) |
Sep 25, 2009 | 8.290 | 8.400 | 8.200 | 8.330 | 335,752 | -0.03(-0.36%) |
Sep 24, 2009 | 8.660 | 8.780 | 8.220 | 8.360 | 841,254 | -0.27(-3.13%) |
Sep 23, 2009 | 8.680 | 8.970 | 8.610 | 8.630 | 732,150 | -0.01(-0.12%) |
Sep 22, 2009 | 8.430 | 9.050 | 8.360 | 8.640 | 1,741,221 | +0.48(+5.88%) |
Sep 21, 2009 | 8.120 | 8.300 | 7.900 | 8.160 | 374,631 | +0.03(+0.37%) |
Sep 18, 2009 | 8.350 | 8.350 | 8.070 | 8.130 | 1,009,357 | -0.16(-1.93%) |
Sep 17, 2009 | 8.680 | 8.740 | 8.230 | 8.290 | 764,575 | -0.36(-4.16%) |
Sep 16, 2009 | 8.250 | 8.750 | 8.200 | 8.650 | 850,773 | +0.47(+5.75%) |
Sep 15, 2009 | 7.250 | 8.220 | 7.250 | 8.180 | 1,934,040 | +0.98(+13.61%) |
Sep 14, 2009 | 7.080 | 7.220 | 7.025 | 7.200 | 587,533 | +0.09(+1.27%) |
Sep 11, 2009 | 7.050 | 7.160 | 7.040 | 7.110 | 285,352 | +0.07(+0.99%) |
Sep 10, 2009 | 7.200 | 7.200 | 7.010 | 7.040 | 371,783 | -0.12(-1.68%) |
Sep 09, 2009 | 7.080 | 7.170 | 7.030 | 7.160 | 306,445 | +0.08(+1.13%) |
Sep 08, 2009 | 7.050 | 7.110 | 7.010 | 7.080 | 368,570 | +0.08(+1.14%) |
Sep 04, 2009 | 7.010 | 7.040 | 6.900 | 7.000 | 422,901 | -0.01(-0.14%) |
Sep 03, 2009 | 6.950 | 7.030 | 6.900 | 7.010 | 307,731 | +0.07(+1.01%) |
Sep 02, 2009 | 6.900 | 7.000 | 6.800 | 6.940 | 263,418 | +0.04(+0.58%) |
Sep 01, 2009 | 7.000 | 7.050 | 6.800 | 6.900 | 673,545 | -0.10(-1.43%) |
Aug 31, 2009 | 7.080 | 7.210 | 6.950 | 7.000 | 627,529 | -0.13(-1.82%) |
Aug 28, 2009 | 6.970 | 7.220 | 6.970 | 7.130 | 541,060 | +0.11(+1.57%) |
Aug 27, 2009 | 7.140 | 7.160 | 6.900 | 7.020 | 624,365 | +0.01(+0.14%) |
Aug 26, 2009 | 7.030 | 7.200 | 6.900 | 7.010 | 643,030 | +0.00(+0.00%) |
Aug 25, 2009 | 7.250 | 7.300 | 7.000 | 7.010 | 391,164 | -0.16(-2.23%) |
Aug 24, 2009 | 7.300 | 7.450 | 7.150 | 7.170 | 411,885 | -0.11(-1.51%) |
Aug 21, 2009 | 7.330 | 7.380 | 7.100 | 7.280 | 556,370 | +0.05(+0.69%) |
Aug 20, 2009 | 7.150 | 7.230 | 7.060 | 7.230 | 414,847 | +0.04(+0.56%) |
Aug 19, 2009 | 6.910 | 7.210 | 6.850 | 7.190 | 474,571 | +0.18(+2.57%) |
Aug 18, 2009 | 7.160 | 7.220 | 7.000 | 7.010 | 476,412 | -0.09(-1.27%) |
Aug 17, 2009 | 7.280 | 7.450 | 7.010 | 7.100 | 407,057 | -0.37(-4.95%) |
Aug 14, 2009 | 7.660 | 7.660 | 7.280 | 7.470 | 435,407 | -0.18(-2.35%) |
Aug 13, 2009 | 7.770 | 7.860 | 7.530 | 7.650 | 351,794 | -0.05(-0.65%) |
Aug 12, 2009 | 7.370 | 7.880 | 7.360 | 7.700 | 658,224 | +0.33(+4.48%) |
Aug 11, 2009 | 7.470 | 7.640 | 7.350 | 7.370 | 527,178 | -0.08(-1.07%) |
Aug 10, 2009 | 7.500 | 7.710 | 7.380 | 7.450 | 506,382 | -0.06(-0.80%) |
Aug 07, 2009 | 7.500 | 7.600 | 7.220 | 7.510 | 641,827 | +0.39(+5.48%) |
Aug 06, 2009 | 7.020 | 7.270 | 7.000 | 7.120 | 376,574 | -0.08(-1.11%) |
Aug 05, 2009 | 7.280 | 7.309 | 7.020 | 7.200 | 450,028 | -0.08(-1.10%) |
Aug 04, 2009 | 6.920 | 7.470 | 6.920 | 7.280 | 853,209 | +0.31(+4.45%) |
Aug 03, 2009 | 6.920 | 7.020 | 6.760 | 6.970 | 752,095 | +0.20(+2.95%) |
Jul 31, 2009 | 6.760 | 6.900 | 6.490 | 6.770 | 1,421,572 | -0.30(-4.24%) |
Jul 30, 2009 | 7.420 | 7.450 | 7.030 | 7.070 | 899,496 | -0.22(-3.02%) |
Jul 29, 2009 | 7.300 | 7.420 | 7.250 | 7.290 | 527,738 | -0.05(-0.68%) |
Jul 28, 2009 | 7.510 | 7.600 | 7.310 | 7.340 | 658,779 | -0.21(-2.78%) |
Jul 27, 2009 | 7.490 | 7.580 | 7.330 | 7.550 | 529,506 | +0.08(+1.07%) |
Jul 24, 2009 | 7.370 | 7.490 | 7.310 | 7.470 | 593,301 | +0.01(+0.13%) |
Jul 23, 2009 | 7.130 | 7.500 | 7.050 | 7.460 | 1,507,685 | +0.35(+4.92%) |
Jul 22, 2009 | 7.160 | 7.310 | 7.060 | 7.110 | 1,160,796 | -0.06(-0.84%) |
Jul 21, 2009 | 7.400 | 7.470 | 6.940 | 7.170 | 1,724,270 | -0.16(-2.18%) |
Jul 20, 2009 | 7.550 | 7.790 | 7.160 | 7.330 | 3,449,863 | -1.67(-18.56%) |
Jul 17, 2009 | 8.900 | 9.100 | 8.670 | 9.000 | 574,703 | +0.11(+1.24%) |
Jul 16, 2009 | 8.790 | 8.910 | 8.730 | 8.890 | 298,656 | +0.02(+0.23%) |
Jul 15, 2009 | 8.980 | 9.080 | 8.830 | 8.870 | 622,496 | +0.05(+0.57%) |
Jul 14, 2009 | 8.530 | 8.830 | 8.520 | 8.820 | 305,468 | +0.31(+3.64%) |
Jul 13, 2009 | 8.410 | 8.620 | 8.220 | 8.510 | 431,756 | +0.02(+0.24%) |
Jul 10, 2009 | 8.490 | 8.640 | 8.160 | 8.490 | 383,621 | -0.03(-0.35%) |
Jul 09, 2009 | 8.480 | 8.730 | 8.350 | 8.520 | 394,876 | +0.13(+1.55%) |
Jul 08, 2009 | 8.540 | 8.580 | 8.300 | 8.390 | 434,905 | -0.08(-0.94%) |
Jul 07, 2009 | 8.620 | 8.650 | 8.440 | 8.470 | 232,981 | -0.15(-1.74%) |
Jul 06, 2009 | 8.790 | 8.960 | 8.510 | 8.620 | 338,791 | -0.19(-2.16%) |
Jul 02, 2009 | 9.280 | 9.280 | 8.790 | 8.810 | 749,218 | -0.52(-5.57%) |
Jul 01, 2009 | 9.180 | 9.430 | 9.060 | 9.330 | 221,045 | +0.20(+2.19%) |
Jun 30, 2009 | 9.250 | 9.330 | 9.060 | 9.130 | 319,563 | -0.08(-0.87%) |
Jun 29, 2009 | 9.120 | 9.410 | 9.030 | 9.210 | 370,492 | +0.11(+1.21%) |
Jun 26, 2009 | 9.100 | 9.210 | 8.980 | 9.100 | 1,178,572 | -0.09(-0.98%) |
Jun 25, 2009 | 9.110 | 9.260 | 9.000 | 9.190 | 461,285 | -0.01(-0.11%) |
Jun 24, 2009 | 9.180 | 9.450 | 9.100 | 9.200 | 443,719 | +0.14(+1.55%) |
Jun 23, 2009 | 9.090 | 9.240 | 8.990 | 9.060 | 454,130 | +0.08(+0.89%) |
Jun 22, 2009 | 9.510 | 9.700 | 8.980 | 8.980 | 654,111 | -0.47(-4.97%) |
Jun 19, 2009 | 9.650 | 9.860 | 9.410 | 9.450 | 752,026 | +0.00(+0.00%) |
Jun 18, 2009 | 9.620 | 9.620 | 9.350 | 9.450 | 369,989 | -0.20(-2.07%) |
Jun 17, 2009 | 9.570 | 9.800 | 9.460 | 9.650 | 531,428 | +0.07(+0.73%) |
Jun 16, 2009 | 10.13 | 10.17 | 9.560 | 9.580 | 628,700 | -0.49(-4.87%) |
Jun 15, 2009 | 9.930 | 10.10 | 9.655 | 10.07 | 719,404 | -0.05(-0.49%) |
Jun 12, 2009 | 10.03 | 10.13 | 9.940 | 10.12 | 460,655 | -0.05(-0.49%) |
Jun 11, 2009 | 10.02 | 10.31 | 10.01 | 10.17 | 605,760 | +0.15(+1.50%) |
Jun 10, 2009 | 10.33 | 10.39 | 9.700 | 10.02 | 921,943 | -0.27(-2.62%) |
Jun 09, 2009 | 10.00 | 10.40 | 9.875 | 10.29 | 636,980 | +0.28(+2.80%) |
Jun 08, 2009 | 9.870 | 10.14 | 9.740 | 10.01 | 451,002 | +0.07(+0.70%) |
Jun 05, 2009 | 10.53 | 10.53 | 9.800 | 9.940 | 863,180 | -0.44(-4.24%) |
Jun 04, 2009 | 9.450 | 10.44 | 9.360 | 10.38 | 1,547,114 | +0.97(+10.31%) |
Jun 03, 2009 | 9.070 | 9.490 | 9.000 | 9.410 | 1,324,688 | +0.28(+3.07%) |
Jun 02, 2009 | 8.960 | 9.240 | 8.830 | 9.130 | 844,408 | +0.05(+0.55%) |
Jun 01, 2009 | 8.720 | 9.110 | 8.640 | 9.080 | 939,551 | +0.54(+6.32%) |
May 29, 2009 | 8.330 | 8.560 | 8.210 | 8.540 | 863,421 | +0.22(+2.64%) |
May 28, 2009 | 8.330 | 8.420 | 8.050 | 8.320 | 664,455 | +0.09(+1.09%) |
May 27, 2009 | 8.480 | 8.560 | 8.230 | 8.230 | 808,436 | -0.29(-3.40%) |
May 26, 2009 | 8.140 | 8.580 | 8.140 | 8.520 | 581,910 | +0.27(+3.27%) |
May 22, 2009 | 8.180 | 8.340 | 8.000 | 8.250 | 410,024 | +0.15(+1.85%) |
May 21, 2009 | 8.200 | 8.220 | 7.900 | 8.100 | 578,763 | -0.28(-3.34%) |
May 20, 2009 | 8.350 | 8.530 | 8.160 | 8.380 | 627,940 | +0.14(+1.70%) |
May 19, 2009 | 8.080 | 8.310 | 8.050 | 8.240 | 723,723 | +0.08(+0.98%) |
May 18, 2009 | 8.050 | 8.220 | 7.920 | 8.160 | 822,771 | +0.04(+0.49%) |
May 15, 2009 | 8.030 | 8.400 | 7.970 | 8.120 | 436,392 | +0.07(+0.87%) |
May 14, 2009 | 8.000 | 8.180 | 7.900 | 8.050 | 487,407 | +0.11(+1.39%) |
May 13, 2009 | 7.940 | 8.100 | 7.920 | 7.940 | 567,921 | -0.10(-1.24%) |
May 12, 2009 | 8.160 | 8.190 | 7.950 | 8.040 | 584,730 | -0.07(-0.86%) |
May 11, 2009 | 8.460 | 8.510 | 8.060 | 8.110 | 724,396 | -0.49(-5.70%) |
May 08, 2009 | 8.550 | 8.620 | 8.300 | 8.600 | 458,276 | +0.26(+3.12%) |
May 07, 2009 | 8.630 | 8.870 | 8.230 | 8.340 | 614,072 | -0.41(-4.69%) |
May 06, 2009 | 8.500 | 8.830 | 8.370 | 8.750 | 609,367 | +0.15(+1.74%) |
May 05, 2009 | 8.530 | 8.840 | 8.480 | 8.600 | 620,817 | -0.25(-2.82%) |
May 04, 2009 | 8.750 | 8.960 | 8.720 | 8.850 | 610,837 | +0.14(+1.61%) |
May 01, 2009 | 8.260 | 8.750 | 8.260 | 8.710 | 559,064 | +0.27(+3.20%) |
Apr 30, 2009 | 8.220 | 8.620 | 8.060 | 8.440 | 1,344,845 | +0.36(+4.46%) |
Apr 29, 2009 | 8.260 | 8.290 | 8.050 | 8.080 | 714,881 | -0.06(-0.74%) |
Apr 28, 2009 | 8.250 | 8.305 | 8.100 | 8.140 | 569,077 | -0.12(-1.45%) |
Apr 27, 2009 | 8.450 | 8.500 | 8.160 | 8.260 | 653,567 | -0.19(-2.25%) |
Apr 24, 2009 | 8.540 | 8.540 | 8.220 | 8.450 | 695,246 | +0.12(+1.44%) |
Apr 23, 2009 | 8.410 | 8.590 | 8.220 | 8.330 | 869,272 | +0.40(+5.04%) |
Apr 22, 2009 | 8.290 | 8.490 | 7.900 | 7.930 | 1,188,397 | -1.36(-14.64%) |
Apr 21, 2009 | 8.970 | 9.500 | 8.900 | 9.290 | 936,249 | +0.24(+2.65%) |
Apr 20, 2009 | 9.210 | 9.400 | 8.890 | 9.050 | 529,456 | -0.39(-4.13%) |
Apr 17, 2009 | 9.330 | 9.680 | 9.260 | 9.440 | 1,050,091 | +0.12(+1.29%) |
Apr 16, 2009 | 8.900 | 9.370 | 8.820 | 9.320 | 726,038 | +0.42(+4.72%) |
Apr 15, 2009 | 8.490 | 8.900 | 8.460 | 8.900 | 449,822 | +0.30(+3.49%) |
Apr 14, 2009 | 8.440 | 8.850 | 8.320 | 8.600 | 440,015 | +0.01(+0.12%) |
Apr 13, 2009 | 8.540 | 8.680 | 8.170 | 8.590 | 455,216 | -0.07(-0.81%) |
Apr 09, 2009 | 8.400 | 8.710 | 8.360 | 8.660 | 534,922 | +0.27(+3.22%) |
Apr 08, 2009 | 8.140 | 8.400 | 8.100 | 8.390 | 363,381 | +0.36(+4.48%) |
Apr 07, 2009 | 8.240 | 8.340 | 8.020 | 8.030 | 384,123 | -0.35(-4.18%) |
Apr 06, 2009 | 8.420 | 8.450 | 8.260 | 8.380 | 431,797 | -0.07(-0.83%) |
Apr 03, 2009 | 8.110 | 8.500 | 8.010 | 8.450 | 550,285 | +0.29(+3.55%) |
Apr 02, 2009 | 8.260 | 8.300 | 7.970 | 8.160 | 975,974 | +0.09(+1.12%) |
Apr 01, 2009 | 7.600 | 8.180 | 7.410 | 8.070 | 1,084,692 | +0.67(+9.05%) |
Mar 31, 2009 | 7.330 | 7.740 | 7.260 | 7.400 | 1,121,257 | +0.22(+3.06%) |
Mar 30, 2009 | 7.320 | 7.540 | 7.000 | 7.180 | 656,900 | -0.64(-8.18%) |
Mar 26, 2009 | 7.710 | 7.890 | 7.540 | 7.820 | 555,029 | +0.23(+3.03%) |
Mar 25, 2009 | 7.670 | 7.840 | 7.150 | 7.590 | 635,256 | +0.03(+0.40%) |
Mar 24, 2009 | 8.310 | 8.370 | 7.520 | 7.560 | 711,212 | -0.75(-9.03%) |
Mar 23, 2009 | 8.040 | 8.310 | 7.650 | 8.310 | 527,520 | +0.82(+10.95%) |
Mar 20, 2009 | 7.910 | 7.910 | 7.350 | 7.490 | 751,468 | -0.31(-3.97%) |
Mar 19, 2009 | 8.080 | 8.150 | 7.680 | 7.800 | 401,879 | -0.16(-2.01%) |
Mar 18, 2009 | 7.480 | 7.990 | 7.480 | 7.960 | 575,776 | +0.40(+5.29%) |
Mar 17, 2009 | 7.090 | 7.590 | 7.000 | 7.560 | 496,199 | +0.44(+6.18%) |
Mar 16, 2009 | 7.250 | 7.390 | 7.040 | 7.120 | 385,371 | -0.06(-0.84%) |
Mar 13, 2009 | 7.000 | 7.250 | 7.000 | 7.180 | 417,819 | +0.04(+0.56%) |
Mar 12, 2009 | 6.390 | 7.170 | 6.250 | 7.140 | 726,931 | +0.69(+10.70%) |
Mar 11, 2009 | 6.570 | 6.630 | 6.370 | 6.450 | 289,124 | -0.10(-1.53%) |
Mar 10, 2009 | 5.860 | 6.550 | 5.860 | 6.550 | 611,238 | +0.83(+14.51%) |
Mar 09, 2009 | 5.870 | 6.105 | 5.690 | 5.720 | 597,890 | -0.23(-3.87%) |
Mar 06, 2009 | 6.190 | 6.330 | 5.810 | 5.950 | 673,642 | -0.19(-3.09%) |
Mar 05, 2009 | 6.540 | 6.638 | 6.130 | 6.140 | 643,983 | -0.52(-7.81%) |
Mar 04, 2009 | 6.690 | 6.810 | 6.500 | 6.660 | 686,861 | -0.05(-0.75%) |
Mar 02, 2009 | 6.980 | 7.160 | 6.620 | 6.710 | 721,951 | -0.49(-6.81%) |
Feb 27, 2009 | 6.960 | 7.460 | 6.960 | 7.200 | 552,004 | +0.11(+1.55%) |
Feb 26, 2009 | 7.230 | 7.280 | 7.030 | 7.090 | 400,219 | -0.07(-0.98%) |
Feb 25, 2009 | 7.080 | 7.460 | 7.000 | 7.160 | 601,607 | -0.05(-0.69%) |
Feb 24, 2009 | 6.770 | 7.240 | 6.570 | 7.210 | 1,678,714 | +0.55(+8.26%) |
Feb 23, 2009 | 6.850 | 6.870 | 6.650 | 6.660 | 579,516 | -0.18(-2.63%) |
Feb 20, 2009 | 6.850 | 6.960 | 6.660 | 6.840 | 645,340 | +0.06(+0.88%) |
Feb 19, 2009 | 6.670 | 6.840 | 6.600 | 6.780 | 512,220 | +0.13(+1.95%) |
Feb 18, 2009 | 6.590 | 6.750 | 6.500 | 6.650 | 674,987 | -0.19(-2.78%) |
Feb 17, 2009 | 7.280 | 7.300 | 6.750 | 6.840 | 1,114,320 | -0.65(-8.68%) |
Feb 13, 2009 | 7.160 | 7.540 | 7.140 | 7.490 | 668,204 | +0.37(+5.20%) |
Feb 12, 2009 | 6.900 | 7.170 | 6.810 | 7.120 | 358,851 | +0.12(+1.71%) |
Feb 11, 2009 | 6.680 | 7.130 | 6.680 | 7.000 | 437,088 | -0.11(-1.55%) |
Feb 10, 2009 | 7.050 | 7.330 | 7.000 | 7.110 | 779,326 | +0.12(+1.72%) |
Feb 09, 2009 | 7.150 | 7.250 | 6.860 | 6.990 | 411,994 | -0.16(-2.24%) |
Feb 06, 2009 | 6.910 | 7.220 | 6.910 | 7.150 | 437,595 | +0.21(+3.03%) |
Feb 05, 2009 | 6.560 | 7.030 | 6.500 | 6.940 | 818,540 | +0.29(+4.36%) |
Feb 04, 2009 | 6.940 | 7.280 | 6.580 | 6.650 | 722,393 | -0.31(-4.45%) |
Feb 03, 2009 | 6.040 | 7.290 | 6.040 | 6.960 | 1,148,452 | +0.43(+6.58%) |
Feb 02, 2009 | 6.730 | 6.790 | 6.270 | 6.530 | 1,397,286 | -0.33(-4.81%) |
Jan 30, 2009 | 7.500 | 7.575 | 6.780 | 6.860 | 1,975,879 | -1.46(-17.55%) |
Jan 29, 2009 | 8.630 | 8.920 | 8.290 | 8.320 | 779,288 | -0.48(-5.45%) |
Jan 28, 2009 | 8.450 | 8.840 | 8.420 | 8.800 | 502,471 | +0.35(+4.14%) |
Jan 27, 2009 | 8.430 | 8.670 | 8.335 | 8.450 | 418,460 | +0.03(+0.36%) |
Jan 26, 2009 | 8.340 | 8.610 | 8.150 | 8.420 | 486,267 | +0.12(+1.45%) |
Jan 23, 2009 | 7.900 | 8.390 | 7.800 | 8.300 | 462,320 | +0.15(+1.84%) |
Jan 22, 2009 | 8.300 | 8.450 | 7.800 | 8.150 | 451,075 | -0.41(-4.79%) |
Jan 21, 2009 | 8.130 | 8.620 | 7.750 | 8.560 | 536,759 | +0.56(+7.00%) |
Jan 20, 2009 | 8.530 | 8.640 | 8.000 | 8.000 | 601,371 | -0.70(-8.05%) |
Jan 16, 2009 | 8.910 | 8.950 | 8.354 | 8.700 | 423,481 | -0.13(-1.47%) |
Jan 15, 2009 | 8.450 | 8.880 | 8.070 | 8.830 | 496,991 | +0.39(+4.62%) |
Jan 14, 2009 | 8.820 | 9.010 | 8.420 | 8.440 | 653,690 | -0.57(-6.33%) |
Jan 13, 2009 | 8.710 | 9.040 | 8.610 | 9.010 | 486,417 | +0.27(+3.09%) |
Jan 12, 2009 | 8.840 | 8.975 | 8.640 | 8.740 | 332,426 | -0.12(-1.35%) |
Jan 09, 2009 | 8.800 | 9.240 | 8.750 | 8.860 | 495,485 | -0.41(-4.42%) |
Jan 08, 2009 | 9.050 | 9.280 | 8.780 | 9.270 | 689,172 | +0.15(+1.64%) |
Jan 07, 2009 | 8.970 | 9.270 | 8.870 | 9.120 | 587,803 | +0.03(+0.33%) |
Jan 06, 2009 | 8.990 | 9.180 | 8.930 | 9.090 | 931,438 | +0.11(+1.22%) |
Jan 05, 2009 | 8.980 | 9.240 | 8.620 | 8.980 | 673,891 | +0.00(+0.00%) |