Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.663 | 9.556 | 9.556 | 9.556 | 385,772 | -0.14(-1.43%) |
Dec 30, 2009 | 9.598 | 9.732 | 9.582 | 9.694 | 138,779 | +0.02(+0.20%) |
Dec 29, 2009 | 9.725 | 9.759 | 9.629 | 9.675 | 152,679 | -0.00(-0.04%) |
Dec 28, 2009 | 9.817 | 9.840 | 9.571 | 9.679 | 158,619 | -0.13(-1.29%) |
Dec 24, 2009 | 9.732 | 9.806 | 9.732 | 9.806 | 29,005 | +0.09(+0.91%) |
Dec 23, 2009 | 9.667 | 9.813 | 9.521 | 9.717 | 192,966 | +0.09(+0.92%) |
Dec 22, 2009 | 9.548 | 9.706 | 9.536 | 9.629 | 223,425 | +0.08(+0.81%) |
Dec 21, 2009 | 9.552 | 9.617 | 9.482 | 9.552 | 217,444 | +0.03(+0.36%) |
Dec 18, 2009 | 9.398 | 9.594 | 9.232 | 9.517 | 1,991,505 | +0.23(+2.49%) |
Dec 17, 2009 | 9.386 | 9.405 | 9.055 | 9.286 | 432,743 | -0.06(-0.62%) |
Dec 16, 2009 | 9.513 | 9.613 | 9.267 | 9.344 | 392,318 | -0.09(-0.98%) |
Dec 15, 2009 | 9.640 | 9.682 | 9.421 | 9.436 | 544,464 | -0.20(-2.11%) |
Dec 14, 2009 | 9.405 | 9.652 | 9.282 | 9.640 | 283,087 | +0.31(+3.30%) |
Dec 11, 2009 | 9.298 | 9.454 | 9.174 | 9.332 | 162,708 | +0.07(+0.71%) |
Dec 10, 2009 | 9.382 | 9.529 | 9.194 | 9.267 | 200,648 | -0.09(-0.95%) |
Dec 09, 2009 | 9.298 | 9.382 | 9.129 | 9.355 | 236,542 | +0.09(+1.00%) |
Dec 08, 2009 | 9.294 | 9.386 | 9.121 | 9.263 | 186,441 | -0.13(-1.39%) |
Dec 07, 2009 | 9.259 | 9.444 | 9.171 | 9.394 | 602,803 | +0.11(+1.16%) |
Dec 04, 2009 | 9.259 | 9.394 | 9.013 | 9.286 | 414,266 | +0.24(+2.68%) |
Dec 03, 2009 | 9.267 | 9.344 | 9.036 | 9.044 | 281,972 | -0.16(-1.76%) |
Dec 02, 2009 | 9.117 | 9.371 | 9.055 | 9.205 | 299,121 | +0.08(+0.84%) |
Dec 01, 2009 | 9.155 | 9.209 | 9.040 | 9.129 | 495,195 | +0.08(+0.94%) |
Nov 30, 2009 | 8.925 | 9.075 | 8.675 | 9.044 | 446,279 | +0.08(+0.94%) |
Nov 27, 2009 | 8.940 | 9.190 | 8.940 | 8.959 | 170,051 | -0.33(-3.60%) |
Nov 25, 2009 | 9.444 | 9.467 | 9.263 | 9.294 | 300,621 | -0.13(-1.35%) |
Nov 24, 2009 | 9.617 | 9.617 | 9.259 | 9.421 | 216,521 | -0.16(-1.69%) |
Nov 23, 2009 | 9.609 | 9.813 | 9.509 | 9.582 | 262,244 | +0.13(+1.38%) |
Nov 20, 2009 | 9.340 | 9.471 | 9.290 | 9.452 | 259,985 | +0.02(+0.16%) |
Nov 19, 2009 | 9.640 | 9.667 | 9.267 | 9.436 | 284,813 | -0.32(-3.31%) |
Nov 18, 2009 | 9.782 | 9.825 | 9.582 | 9.759 | 250,039 | -0.03(-0.28%) |
Nov 17, 2009 | 9.779 | 9.832 | 9.598 | 9.786 | 234,647 | -0.02(-0.20%) |
Nov 16, 2009 | 9.379 | 9.867 | 9.309 | 9.806 | 468,606 | +0.54(+5.86%) |
Nov 13, 2009 | 9.213 | 9.290 | 9.063 | 9.263 | 269,874 | -0.03(-0.33%) |
Nov 12, 2009 | 9.490 | 9.629 | 9.263 | 9.294 | 312,990 | -0.23(-2.38%) |
Nov 11, 2009 | 9.459 | 9.529 | 9.367 | 9.521 | 263,942 | +0.19(+2.02%) |
Nov 10, 2009 | 9.440 | 9.579 | 9.259 | 9.332 | 290,062 | -0.19(-1.98%) |
Nov 09, 2009 | 9.429 | 9.521 | 9.367 | 9.521 | 272,609 | +0.18(+1.89%) |
Nov 06, 2009 | 9.190 | 9.425 | 9.167 | 9.344 | 307,193 | +0.03(+0.37%) |
Nov 05, 2009 | 9.021 | 9.336 | 8.948 | 9.309 | 386,050 | +0.39(+4.40%) |
Nov 04, 2009 | 9.359 | 9.432 | 8.859 | 8.917 | 787,768 | -0.38(-4.14%) |
Nov 03, 2009 | 9.109 | 9.321 | 9.048 | 9.302 | 541,877 | +0.12(+1.34%) |
Nov 02, 2009 | 9.148 | 9.363 | 8.890 | 9.179 | 629,383 | +0.08(+0.85%) |
Oct 30, 2009 | 9.409 | 9.459 | 8.955 | 9.102 | 605,847 | -0.34(-3.63%) |
Oct 29, 2009 | 9.490 | 9.613 | 9.390 | 9.444 | 316,286 | +0.09(+0.99%) |
Oct 28, 2009 | 9.552 | 9.756 | 9.329 | 9.352 | 458,939 | -0.25(-2.57%) |
Oct 27, 2009 | 9.775 | 9.921 | 9.498 | 9.598 | 389,248 | -0.17(-1.73%) |
Oct 26, 2009 | 9.936 | 10.19 | 9.679 | 9.767 | 418,903 | -0.13(-1.28%) |
Oct 23, 2009 | 9.925 | 9.933 | 9.829 | 9.894 | 398,530 | -0.37(-3.60%) |
Oct 22, 2009 | 9.856 | 10.28 | 9.723 | 10.26 | 586,049 | +0.37(+3.73%) |
Oct 21, 2009 | 10.07 | 10.43 | 9.856 | 9.894 | 693,919 | -0.18(-1.83%) |
Oct 20, 2009 | 10.04 | 10.21 | 10.04 | 10.08 | 679,835 | +0.09(+0.92%) |
Oct 19, 2009 | 9.990 | 10.06 | 9.825 | 9.986 | 455,947 | +0.08(+0.82%) |
Oct 16, 2009 | 9.902 | 9.998 | 9.740 | 9.906 | 393,867 | -0.06(-0.58%) |
Oct 15, 2009 | 9.817 | 9.990 | 9.729 | 9.963 | 384,691 | +0.06(+0.62%) |
Oct 14, 2009 | 9.732 | 9.913 | 9.686 | 9.902 | 243,569 | +0.30(+3.12%) |
Oct 13, 2009 | 9.594 | 9.671 | 9.436 | 9.602 | 288,471 | -0.02(-0.24%) |
Oct 12, 2009 | 9.694 | 9.732 | 9.521 | 9.625 | 249,886 | +0.08(+0.89%) |
Oct 09, 2009 | 9.221 | 9.571 | 9.190 | 9.540 | 351,853 | +0.30(+3.25%) |
Oct 08, 2009 | 9.255 | 9.405 | 9.163 | 9.240 | 449,419 | +0.09(+0.97%) |
Oct 07, 2009 | 9.159 | 9.236 | 9.021 | 9.152 | 304,869 | -0.07(-0.79%) |
Oct 06, 2009 | 9.186 | 9.255 | 9.109 | 9.225 | 223,425 | +0.12(+1.31%) |
Oct 05, 2009 | 9.005 | 9.121 | 8.867 | 9.105 | 300,879 | +0.14(+1.54%) |
Oct 02, 2009 | 8.905 | 9.013 | 8.805 | 8.967 | 312,090 | -0.07(-0.72%) |
Oct 01, 2009 | 9.171 | 9.171 | 8.990 | 9.032 | 383,326 | -0.15(-1.63%) |
Sep 30, 2009 | 9.490 | 9.490 | 9.117 | 9.182 | 540,255 | -0.27(-2.89%) |
Sep 29, 2009 | 9.582 | 9.640 | 9.440 | 9.456 | 249,018 | -0.17(-1.72%) |
Sep 28, 2009 | 9.444 | 9.713 | 9.386 | 9.621 | 215,382 | +0.21(+2.21%) |
Sep 25, 2009 | 9.502 | 9.594 | 9.371 | 9.413 | 188,544 | -0.15(-1.57%) |
Sep 24, 2009 | 9.756 | 9.779 | 9.456 | 9.563 | 404,517 | -0.16(-1.66%) |
Sep 23, 2009 | 9.744 | 9.856 | 9.617 | 9.725 | 342,435 | -0.03(-0.28%) |
Sep 22, 2009 | 9.759 | 9.794 | 9.613 | 9.752 | 315,899 | +0.11(+1.16%) |
Sep 21, 2009 | 9.509 | 9.744 | 9.509 | 9.640 | 431,617 | -0.02(-0.24%) |
Sep 18, 2009 | 9.809 | 9.925 | 9.652 | 9.663 | 949,499 | -0.17(-1.72%) |
Sep 17, 2009 | 9.763 | 9.925 | 9.729 | 9.832 | 380,638 | +0.18(+1.83%) |
Sep 16, 2009 | 9.617 | 9.763 | 9.575 | 9.656 | 304,305 | +0.06(+0.60%) |
Sep 15, 2009 | 9.436 | 9.606 | 9.436 | 9.598 | 445,806 | +0.13(+1.42%) |
Sep 14, 2009 | 9.436 | 9.556 | 9.390 | 9.463 | 462,154 | -0.08(-0.85%) |
Sep 11, 2009 | 9.513 | 9.625 | 9.402 | 9.544 | 192,077 | +0.02(+0.20%) |
Sep 10, 2009 | 9.325 | 9.552 | 9.259 | 9.525 | 277,709 | +0.16(+1.73%) |
Sep 09, 2009 | 9.217 | 9.405 | 9.175 | 9.363 | 303,551 | +0.12(+1.25%) |
Sep 08, 2009 | 9.402 | 9.421 | 9.225 | 9.248 | 400,121 | -0.09(-0.95%) |
Sep 04, 2009 | 9.252 | 9.355 | 9.140 | 9.336 | 402,651 | +0.08(+0.91%) |
Sep 03, 2009 | 9.102 | 9.259 | 9.044 | 9.252 | 385,928 | +0.16(+1.78%) |
Sep 02, 2009 | 9.052 | 9.132 | 8.986 | 9.090 | 889,590 | -0.03(-0.30%) |
Sep 01, 2009 | 9.209 | 9.321 | 9.052 | 9.117 | 716,619 | -0.19(-2.03%) |
Aug 31, 2009 | 9.221 | 9.379 | 9.217 | 9.305 | 617,727 | -0.04(-0.45%) |
Aug 28, 2009 | 9.486 | 9.486 | 9.275 | 9.348 | 304,263 | -0.07(-0.78%) |
Aug 27, 2009 | 9.456 | 9.467 | 9.240 | 9.421 | 262,525 | +0.00(+0.04%) |
Aug 26, 2009 | 9.405 | 9.525 | 9.325 | 9.417 | 235,955 | -0.02(-0.20%) |
Aug 25, 2009 | 9.498 | 9.509 | 9.371 | 9.436 | 288,648 | +0.02(+0.25%) |
Aug 24, 2009 | 9.494 | 9.544 | 9.379 | 9.413 | 193,707 | -0.03(-0.29%) |
Aug 21, 2009 | 9.367 | 9.486 | 9.309 | 9.440 | 661,454 | +0.13(+1.41%) |
Aug 20, 2009 | 9.117 | 9.340 | 9.117 | 9.309 | 416,569 | +0.19(+2.11%) |
Aug 19, 2009 | 8.878 | 9.144 | 8.763 | 9.117 | 371,862 | +0.08(+0.94%) |
Aug 18, 2009 | 8.825 | 9.071 | 8.770 | 9.032 | 287,364 | +0.24(+2.71%) |
Aug 17, 2009 | 9.021 | 9.021 | 8.767 | 8.794 | 330,961 | -0.41(-4.47%) |
Aug 14, 2009 | 9.602 | 9.602 | 9.052 | 9.205 | 322,743 | -0.39(-4.05%) |
Aug 13, 2009 | 9.540 | 9.613 | 9.298 | 9.594 | 981,697 | +0.14(+1.51%) |
Aug 12, 2009 | 9.405 | 9.613 | 9.348 | 9.452 | 2,093,696 | +0.07(+0.78%) |
Aug 11, 2009 | 9.459 | 9.529 | 9.354 | 9.379 | 466,314 | -0.16(-1.69%) |
Aug 10, 2009 | 9.506 | 9.594 | 9.431 | 9.540 | 179,415 | -0.07(-0.68%) |
Aug 07, 2009 | 9.617 | 9.740 | 9.479 | 9.606 | 800,792 | +0.17(+1.75%) |
Aug 06, 2009 | 9.459 | 9.536 | 9.317 | 9.440 | 349,186 | +0.00(+0.00%) |
Aug 05, 2009 | 9.629 | 9.694 | 9.317 | 9.440 | 337,912 | -0.18(-1.92%) |
Aug 04, 2009 | 9.394 | 9.667 | 9.382 | 9.625 | 278,588 | +0.13(+1.42%) |
Aug 03, 2009 | 9.232 | 9.540 | 9.217 | 9.490 | 452,299 | +0.35(+3.83%) |
Jul 31, 2009 | 9.263 | 9.305 | 9.109 | 9.140 | 508,842 | -0.19(-2.02%) |
Jul 30, 2009 | 9.248 | 9.536 | 9.175 | 9.329 | 284,200 | +0.20(+2.19%) |
Jul 29, 2009 | 9.090 | 9.252 | 9.079 | 9.129 | 301,682 | -0.08(-0.84%) |
Jul 28, 2009 | 9.063 | 9.232 | 9.059 | 9.205 | 567,358 | +0.05(+0.55%) |
Jul 27, 2009 | 9.159 | 9.252 | 9.067 | 9.155 | 359,296 | +0.06(+0.68%) |
Jul 24, 2009 | 9.067 | 9.205 | 9.032 | 9.094 | 2,188 | -0.08(-0.88%) |
Jul 23, 2009 | 8.544 | 9.198 | 8.544 | 9.175 | 615,359 | +0.63(+7.38%) |
Jul 22, 2009 | 8.244 | 8.571 | 8.182 | 8.544 | 949,904 | +0.22(+2.63%) |
Jul 21, 2009 | 8.386 | 8.455 | 8.209 | 8.325 | 891,207 | +0.07(+0.79%) |
Jul 20, 2009 | 8.351 | 8.421 | 8.190 | 8.259 | 429,600 | -0.01(-0.14%) |
Jul 17, 2009 | 8.609 | 8.628 | 8.259 | 8.271 | 362,956 | -0.32(-3.72%) |
Jul 16, 2009 | 8.340 | 8.632 | 8.228 | 8.590 | 305,235 | +0.22(+2.67%) |
Jul 15, 2009 | 8.078 | 8.490 | 8.078 | 8.367 | 810,683 | +0.40(+5.07%) |
Jul 14, 2009 | 7.886 | 8.055 | 7.844 | 7.963 | 296,753 | +0.08(+0.98%) |
Jul 13, 2009 | 7.644 | 7.963 | 7.632 | 7.886 | 453,269 | +0.20(+2.55%) |
Jul 10, 2009 | 7.547 | 7.709 | 7.524 | 7.690 | 289,422 | +0.09(+1.16%) |
Jul 09, 2009 | 7.759 | 7.759 | 7.574 | 7.601 | 337,168 | -0.08(-1.00%) |
Jul 08, 2009 | 7.640 | 7.763 | 7.551 | 7.678 | 607,994 | +0.10(+1.27%) |
Jul 07, 2009 | 7.767 | 7.805 | 7.582 | 7.582 | 254,596 | -0.18(-2.38%) |
Jul 06, 2009 | 7.863 | 7.886 | 7.594 | 7.767 | 343,711 | -0.16(-1.99%) |
Jul 02, 2009 | 8.032 | 8.032 | 7.782 | 7.924 | 401,213 | -0.29(-3.56%) |
Jul 01, 2009 | 8.067 | 8.317 | 8.028 | 8.217 | 314,789 | +0.22(+2.69%) |
Jun 30, 2009 | 8.175 | 8.201 | 7.951 | 8.001 | 383,058 | -0.18(-2.26%) |
Jun 29, 2009 | 8.186 | 8.294 | 8.082 | 8.186 | 245,295 | -0.09(-1.12%) |
Jun 26, 2009 | 8.159 | 8.348 | 8.028 | 8.278 | 990,878 | +0.08(+1.03%) |
Jun 25, 2009 | 8.005 | 8.217 | 7.994 | 8.194 | 389,292 | +0.36(+4.62%) |
Jun 24, 2009 | 7.801 | 8.071 | 7.782 | 7.832 | 371,394 | +0.13(+1.65%) |
Jun 23, 2009 | 7.821 | 7.898 | 7.697 | 7.705 | 308,870 | -0.03(-0.40%) |
Jun 22, 2009 | 8.063 | 8.063 | 7.724 | 7.736 | 401,777 | -0.43(-5.32%) |
Jun 19, 2009 | 8.236 | 8.355 | 8.101 | 8.171 | 768,139 | +0.06(+0.76%) |
Jun 18, 2009 | 8.009 | 8.278 | 7.928 | 8.109 | 300,574 | +0.07(+0.86%) |
Jun 17, 2009 | 7.998 | 8.175 | 7.848 | 8.040 | 493,708 | +0.02(+0.29%) |
Jun 16, 2009 | 8.413 | 8.417 | 7.989 | 8.017 | 421,989 | -0.28(-3.38%) |
Jun 15, 2009 | 8.817 | 8.825 | 8.178 | 8.298 | 639,129 | -0.66(-7.39%) |
Jun 12, 2009 | 8.936 | 9.028 | 8.790 | 8.959 | 236,761 | -0.08(-0.94%) |
Jun 11, 2009 | 8.940 | 9.090 | 8.921 | 9.044 | 321,535 | +0.10(+1.16%) |
Jun 10, 2009 | 9.098 | 9.159 | 8.736 | 8.940 | 397,740 | -0.09(-0.98%) |
Jun 09, 2009 | 9.340 | 9.340 | 8.928 | 9.028 | 469,823 | -0.23(-2.45%) |
Jun 08, 2009 | 9.140 | 9.371 | 9.086 | 9.255 | 282,695 | -0.05(-0.50%) |
Jun 05, 2009 | 9.402 | 9.482 | 9.140 | 9.302 | 443,271 | -0.04(-0.45%) |
Jun 04, 2009 | 9.267 | 9.382 | 9.052 | 9.344 | 319,782 | +0.17(+1.80%) |
Jun 03, 2009 | 9.129 | 9.221 | 9.025 | 9.179 | 363,522 | -0.01(-0.16%) |
Jun 02, 2009 | 8.886 | 9.321 | 8.821 | 9.193 | 833,655 | +0.23(+2.56%) |
Jun 01, 2009 | 8.709 | 9.079 | 8.644 | 8.963 | 438,587 | +0.51(+6.05%) |
May 29, 2009 | 8.521 | 8.602 | 8.309 | 8.451 | 532,295 | -0.01(-0.14%) |
May 28, 2009 | 8.451 | 8.555 | 8.163 | 8.463 | 351,375 | +0.12(+1.43%) |
May 27, 2009 | 8.467 | 8.578 | 8.328 | 8.344 | 440,498 | -0.16(-1.90%) |
May 26, 2009 | 8.198 | 8.552 | 8.113 | 8.505 | 549,000 | +0.31(+3.80%) |
May 22, 2009 | 8.448 | 8.455 | 8.155 | 8.194 | 729,889 | -0.17(-2.07%) |
May 21, 2009 | 8.525 | 8.528 | 8.248 | 8.367 | 523,683 | -0.31(-3.59%) |
May 20, 2009 | 9.079 | 9.098 | 8.636 | 8.678 | 967,646 | -0.19(-2.13%) |
May 19, 2009 | 8.925 | 9.052 | 8.790 | 8.867 | 1,014,495 | -0.15(-1.62%) |
May 18, 2009 | 8.602 | 9.044 | 8.598 | 9.013 | 758,734 | +0.52(+6.07%) |
May 15, 2009 | 8.401 | 8.632 | 8.294 | 8.498 | 785,223 | +0.09(+1.10%) |
May 14, 2009 | 8.440 | 8.567 | 8.271 | 8.405 | 1,002,555 | +0.03(+0.41%) |
May 13, 2009 | 8.848 | 8.948 | 8.344 | 8.371 | 577,270 | -0.67(-7.44%) |
May 12, 2009 | 9.102 | 9.148 | 8.805 | 9.044 | 574,709 | +0.04(+0.43%) |
May 11, 2009 | 9.009 | 9.121 | 8.925 | 9.005 | 737,285 | -0.25(-2.66%) |
May 08, 2009 | 9.140 | 9.398 | 8.944 | 9.252 | 871,788 | +0.25(+2.82%) |
May 07, 2009 | 9.375 | 9.402 | 8.821 | 8.998 | 1,055,966 | -0.11(-1.18%) |
May 06, 2009 | 9.036 | 9.132 | 8.744 | 9.105 | 1,026,817 | +0.16(+1.81%) |
May 05, 2009 | 9.059 | 9.059 | 8.655 | 8.944 | 850,877 | -0.20(-2.19%) |
May 04, 2009 | 8.655 | 9.159 | 8.655 | 9.144 | 907,521 | +0.48(+5.55%) |
May 01, 2009 | 8.409 | 8.752 | 8.305 | 8.663 | 628,406 | +0.21(+2.50%) |
Apr 30, 2009 | 8.505 | 8.763 | 8.421 | 8.451 | 717,898 | -0.12(-1.39%) |
Apr 29, 2009 | 8.351 | 8.640 | 8.082 | 8.571 | 717,016 | +0.45(+5.49%) |
Apr 28, 2009 | 7.951 | 8.313 | 7.809 | 8.124 | 574,132 | +0.05(+0.57%) |
Apr 27, 2009 | 8.417 | 8.417 | 7.921 | 8.078 | 863,688 | -0.37(-4.37%) |
Apr 24, 2009 | 8.436 | 8.675 | 8.328 | 8.448 | 1,244,664 | +0.13(+1.62%) |
Apr 23, 2009 | 8.640 | 8.659 | 8.148 | 8.313 | 1,029,417 | -0.39(-4.51%) |
Apr 22, 2009 | 8.494 | 9.021 | 8.367 | 8.705 | 774,266 | -0.02(-0.18%) |
Apr 21, 2009 | 8.367 | 8.902 | 8.348 | 8.721 | 860,836 | -0.10(-1.09%) |
Apr 20, 2009 | 9.040 | 9.040 | 8.686 | 8.817 | 596,039 | -0.52(-5.56%) |
Apr 17, 2009 | 9.302 | 9.429 | 9.152 | 9.336 | 576,716 | +0.05(+0.50%) |
Apr 16, 2009 | 9.013 | 9.398 | 8.898 | 9.290 | 786,513 | +0.41(+4.59%) |
Apr 15, 2009 | 8.486 | 8.925 | 8.486 | 8.882 | 771,126 | +0.35(+4.10%) |
Apr 14, 2009 | 8.863 | 9.144 | 8.471 | 8.532 | 1,171,510 | -0.48(-5.29%) |
Apr 13, 2009 | 9.205 | 9.275 | 8.882 | 9.009 | 572,604 | -0.37(-3.94%) |
Apr 09, 2009 | 8.967 | 9.456 | 8.952 | 9.379 | 621,727 | +0.67(+7.73%) |
Apr 08, 2009 | 8.513 | 8.732 | 8.486 | 8.705 | 489,941 | +0.23(+2.72%) |
Apr 07, 2009 | 8.832 | 8.940 | 8.340 | 8.475 | 824,783 | -0.52(-5.81%) |
Apr 06, 2009 | 9.063 | 9.148 | 8.782 | 8.998 | 454,262 | -0.23(-2.50%) |
Apr 03, 2009 | 9.259 | 9.425 | 9.071 | 9.229 | 449,440 | -0.08(-0.91%) |
Apr 02, 2009 | 8.859 | 9.556 | 8.805 | 9.313 | 651,487 | +0.74(+8.61%) |
Apr 01, 2009 | 8.136 | 8.782 | 8.136 | 8.575 | 521,174 | +0.23(+2.77%) |
Mar 31, 2009 | 8.155 | 8.636 | 7.940 | 8.344 | 701,273 | +0.33(+4.18%) |
Mar 30, 2009 | 8.194 | 8.248 | 7.834 | 8.009 | 609,863 | -0.93(-10.45%) |
Mar 26, 2009 | 8.467 | 8.986 | 8.448 | 8.944 | 562,390 | +0.65(+7.84%) |
Mar 25, 2009 | 8.336 | 8.678 | 7.955 | 8.294 | 455,668 | +0.05(+0.61%) |
Mar 24, 2009 | 8.486 | 8.486 | 8.217 | 8.244 | 496,593 | -0.25(-2.94%) |
Mar 23, 2009 | 8.290 | 8.494 | 8.225 | 8.494 | 551,272 | +0.74(+9.58%) |
Mar 20, 2009 | 8.124 | 8.175 | 7.671 | 7.751 | 627,218 | -0.27(-3.31%) |
Mar 19, 2009 | 8.048 | 8.221 | 7.928 | 8.017 | 558,499 | +0.12(+1.56%) |
Mar 18, 2009 | 7.536 | 8.036 | 7.382 | 7.894 | 617,347 | +0.35(+4.59%) |
Mar 17, 2009 | 7.332 | 7.551 | 7.251 | 7.547 | 646,946 | +0.20(+2.72%) |
Mar 16, 2009 | 7.501 | 7.721 | 7.297 | 7.347 | 435,028 | -0.05(-0.62%) |
Mar 13, 2009 | 7.167 | 7.463 | 7.120 | 7.394 | 0 | +0.27(+3.84%) |
Mar 12, 2009 | 6.863 | 7.147 | 6.663 | 7.120 | 601,253 | +0.23(+3.29%) |
Mar 11, 2009 | 6.801 | 7.005 | 6.682 | 6.894 | 378,275 | +0.14(+2.11%) |
Mar 10, 2009 | 6.413 | 6.801 | 6.413 | 6.751 | 757,314 | +0.54(+8.67%) |
Mar 09, 2009 | 6.293 | 6.509 | 6.159 | 6.213 | 569,573 | -0.18(-2.83%) |
Mar 06, 2009 | 6.378 | 6.609 | 6.240 | 6.393 | 0 | -0.02(-0.30%) |
Mar 05, 2009 | 6.743 | 6.897 | 6.382 | 6.413 | 304,053 | -0.55(-7.90%) |
Mar 04, 2009 | 6.678 | 7.140 | 6.620 | 6.963 | 758,300 | +0.30(+4.50%) |
Mar 02, 2009 | 6.786 | 6.867 | 6.632 | 6.663 | 1,026,237 | -0.29(-4.15%) |
Feb 27, 2009 | 6.743 | 7.236 | 6.743 | 6.951 | 0 | +0.06(+0.84%) |
Feb 26, 2009 | 7.105 | 7.124 | 6.832 | 6.894 | 601,001 | -0.12(-1.65%) |
Feb 25, 2009 | 7.305 | 7.305 | 6.878 | 7.009 | 625,892 | -0.39(-5.25%) |
Feb 24, 2009 | 7.217 | 7.513 | 7.008 | 7.397 | 703,816 | +0.32(+4.57%) |
Feb 23, 2009 | 7.794 | 7.863 | 7.013 | 7.074 | 803,714 | -0.67(-8.69%) |
Feb 20, 2009 | 7.848 | 7.886 | 7.413 | 7.748 | 0 | -0.23(-2.94%) |
Feb 19, 2009 | 7.924 | 8.263 | 7.924 | 7.982 | 583,265 | +0.15(+1.92%) |
Feb 18, 2009 | 8.078 | 8.167 | 7.774 | 7.832 | 797,769 | -0.22(-2.68%) |
Feb 17, 2009 | 8.263 | 8.271 | 7.878 | 8.048 | 808,655 | -0.18(-2.24%) |
Feb 13, 2009 | 8.444 | 8.625 | 8.182 | 8.232 | 0 | -0.17(-2.01%) |
Feb 12, 2009 | 8.151 | 8.409 | 7.886 | 8.401 | 660,528 | +0.12(+1.39%) |
Feb 11, 2009 | 8.325 | 8.559 | 8.153 | 8.286 | 581,603 | +0.04(+0.47%) |
Feb 10, 2009 | 9.063 | 9.279 | 8.136 | 8.248 | 937,411 | -0.96(-10.41%) |
Feb 09, 2009 | 9.132 | 9.363 | 9.052 | 9.205 | 830,276 | +0.02(+0.17%) |
Feb 06, 2009 | 7.924 | 9.209 | 7.924 | 9.190 | 1,482,884 | +1.25(+15.69%) |
Feb 05, 2009 | 7.855 | 8.194 | 7.624 | 7.944 | 542,101 | -0.11(-1.34%) |
Feb 04, 2009 | 8.175 | 8.378 | 7.971 | 8.051 | 613,505 | -0.10(-1.18%) |
Feb 03, 2009 | 7.982 | 8.217 | 7.828 | 8.148 | 592,690 | +0.28(+3.52%) |
Feb 02, 2009 | 7.640 | 7.917 | 7.432 | 7.871 | 732,408 | +0.13(+1.69%) |
Jan 30, 2009 | 8.205 | 8.236 | 7.640 | 7.740 | 0 | -0.32(-4.01%) |
Jan 29, 2009 | 8.348 | 8.390 | 8.013 | 8.063 | 465,347 | -0.43(-5.12%) |
Jan 28, 2009 | 8.332 | 8.575 | 8.278 | 8.498 | 566,492 | +0.30(+3.71%) |
Jan 27, 2009 | 8.094 | 8.367 | 8.044 | 8.194 | 435,049 | +0.16(+1.96%) |
Jan 26, 2009 | 8.063 | 8.336 | 7.909 | 8.036 | 608,459 | -0.03(-0.43%) |
Jan 23, 2009 | 7.832 | 8.136 | 7.636 | 8.071 | 1,426,040 | +0.01(+0.14%) |
Jan 22, 2009 | 8.136 | 8.286 | 7.828 | 8.059 | 713,338 | -0.27(-3.23%) |
Jan 21, 2009 | 8.175 | 8.367 | 7.955 | 8.328 | 1,185,519 | +0.30(+3.79%) |
Jan 20, 2009 | 8.805 | 8.875 | 7.971 | 8.024 | 1,283,332 | -0.90(-10.09%) |
Jan 16, 2009 | 8.975 | 9.082 | 8.459 | 8.925 | 0 | -0.03(-0.34%) |
Jan 15, 2009 | 8.667 | 9.028 | 8.294 | 8.955 | 710,621 | +0.27(+3.10%) |
Jan 14, 2009 | 8.682 | 8.890 | 8.548 | 8.686 | 1,016,307 | -0.16(-1.83%) |
Jan 13, 2009 | 8.671 | 8.898 | 8.563 | 8.848 | 694,899 | +0.17(+1.91%) |
Jan 12, 2009 | 8.802 | 8.878 | 8.586 | 8.682 | 719,964 | -0.16(-1.83%) |
Jan 09, 2009 | 9.444 | 9.444 | 8.782 | 8.844 | 764,632 | -0.69(-7.22%) |
Jan 08, 2009 | 9.275 | 9.621 | 9.159 | 9.532 | 720,263 | +0.23(+2.48%) |
Jan 07, 2009 | 9.506 | 9.598 | 9.136 | 9.302 | 889,951 | -0.42(-4.35%) |
Jan 06, 2009 | 9.740 | 10.10 | 9.629 | 9.725 | 947,611 | +0.06(+0.64%) |
Jan 05, 2009 | 9.648 | 9.909 | 9.405 | 9.663 | 614,841 | +0.00(+0.04%) |
Jan 02, 2009 | 9.679 | 9.771 | 9.498 | 9.659 | 0 | +0.01(+0.12%) |