Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.95 | 17.65 | 17.65 | 17.65 | 365,452 | -0.30(-1.68%) |
Dec 30, 2009 | 17.94 | 18.15 | 17.88 | 17.96 | 425,195 | +0.00(+0.00%) |
Dec 29, 2009 | 17.84 | 18.19 | 17.75 | 17.96 | 429,264 | +0.09(+0.52%) |
Dec 28, 2009 | 18.24 | 18.24 | 17.65 | 17.86 | 619,766 | -0.23(-1.27%) |
Dec 24, 2009 | 18.05 | 18.24 | 17.99 | 18.09 | 174,284 | +0.13(+0.73%) |
Dec 23, 2009 | 18.00 | 18.09 | 17.79 | 17.96 | 385,179 | +0.12(+0.66%) |
Dec 22, 2009 | 17.68 | 17.97 | 17.66 | 17.84 | 499,179 | +0.14(+0.82%) |
Dec 21, 2009 | 17.63 | 18.01 | 17.63 | 17.70 | 722,094 | +0.12(+0.67%) |
Dec 18, 2009 | 18.09 | 18.16 | 17.19 | 17.58 | 1,797,961 | -0.39(-2.19%) |
Dec 17, 2009 | 18.20 | 18.26 | 17.90 | 17.98 | 450,478 | -0.22(-1.19%) |
Dec 16, 2009 | 18.21 | 18.44 | 18.11 | 18.19 | 590,085 | +0.00(+0.00%) |
Dec 15, 2009 | 18.42 | 18.52 | 18.19 | 18.19 | 905,405 | -0.23(-1.25%) |
Dec 14, 2009 | 18.24 | 18.45 | 18.22 | 18.42 | 933,184 | +0.64(+3.62%) |
Dec 11, 2009 | 17.66 | 17.82 | 17.55 | 17.78 | 1,035,031 | +0.12(+0.71%) |
Dec 10, 2009 | 17.46 | 17.83 | 17.21 | 17.65 | 1,211,016 | +0.13(+0.75%) |
Dec 09, 2009 | 17.67 | 17.74 | 17.41 | 17.52 | 1,174,613 | -0.23(-1.30%) |
Dec 08, 2009 | 18.07 | 18.09 | 17.71 | 17.75 | 1,107,601 | -0.32(-1.75%) |
Dec 07, 2009 | 18.25 | 18.38 | 18.02 | 18.07 | 1,084,759 | -0.13(-0.72%) |
Dec 04, 2009 | 18.52 | 18.91 | 18.01 | 18.20 | 1,984,114 | -0.07(-0.40%) |
Dec 03, 2009 | 18.42 | 18.53 | 18.09 | 18.27 | 907,598 | +0.07(+0.36%) |
Dec 02, 2009 | 18.25 | 18.59 | 18.01 | 18.21 | 1,036,369 | +0.00(+0.00%) |
Dec 01, 2009 | 17.81 | 18.45 | 17.79 | 18.21 | 1,717,254 | +0.61(+3.47%) |
Nov 30, 2009 | 17.59 | 17.66 | 17.21 | 17.59 | 953,029 | -0.02(-0.11%) |
Nov 27, 2009 | 17.46 | 17.93 | 17.18 | 17.61 | 468,667 | -0.26(-1.47%) |
Nov 25, 2009 | 18.00 | 18.07 | 17.86 | 17.88 | 670,002 | -0.07(-0.37%) |
Nov 24, 2009 | 17.94 | 18.03 | 17.57 | 17.94 | 909,472 | +0.11(+0.61%) |
Nov 23, 2009 | 17.32 | 17.93 | 17.14 | 17.83 | 1,448,944 | +0.82(+4.85%) |
Nov 20, 2009 | 16.79 | 17.20 | 16.73 | 17.01 | 760,670 | +0.12(+0.70%) |
Nov 19, 2009 | 17.47 | 17.50 | 16.68 | 16.89 | 991,002 | -0.63(-3.62%) |
Nov 18, 2009 | 17.38 | 17.58 | 17.30 | 17.53 | 819,864 | +0.20(+1.13%) |
Nov 17, 2009 | 17.32 | 17.55 | 17.01 | 17.33 | 1,562,148 | +0.22(+1.30%) |
Nov 16, 2009 | 16.61 | 17.15 | 16.60 | 17.11 | 1,309,806 | +0.57(+3.44%) |
Nov 13, 2009 | 16.45 | 16.64 | 16.15 | 16.54 | 1,922,315 | -0.13(-0.79%) |
Nov 12, 2009 | 16.78 | 17.12 | 16.55 | 16.67 | 1,454,344 | -0.56(-3.23%) |
Nov 11, 2009 | 17.35 | 17.73 | 17.11 | 17.23 | 1,873,373 | +0.07(+0.38%) |
Nov 10, 2009 | 16.97 | 17.43 | 16.85 | 17.16 | 1,681,813 | +0.31(+1.82%) |
Nov 09, 2009 | 16.58 | 17.04 | 16.47 | 16.85 | 1,360,503 | +0.50(+3.04%) |
Nov 06, 2009 | 16.21 | 16.59 | 16.17 | 16.36 | 686,732 | +0.01(+0.04%) |
Nov 05, 2009 | 16.10 | 16.39 | 16.09 | 16.35 | 1,119,992 | +0.31(+1.92%) |
Nov 04, 2009 | 16.25 | 16.47 | 16.02 | 16.04 | 1,430,985 | -0.07(-0.45%) |
Nov 03, 2009 | 15.53 | 16.15 | 15.53 | 16.11 | 1,724,342 | +0.55(+3.53%) |
Nov 02, 2009 | 15.16 | 15.57 | 14.90 | 15.56 | 1,371,157 | +0.67(+4.53%) |
Oct 30, 2009 | 15.37 | 15.63 | 14.85 | 14.89 | 1,234,274 | -0.60(-3.89%) |
Oct 29, 2009 | 15.23 | 15.50 | 14.47 | 15.49 | 2,273,978 | +0.40(+2.64%) |
Oct 28, 2009 | 15.46 | 15.46 | 14.94 | 15.09 | 1,815,591 | -0.37(-2.41%) |
Oct 27, 2009 | 15.74 | 15.96 | 15.37 | 15.47 | 1,066,053 | -0.18(-1.13%) |
Oct 26, 2009 | 15.60 | 15.94 | 15.45 | 15.64 | 1,434,039 | +0.17(+1.10%) |
Oct 23, 2009 | 15.43 | 15.53 | 15.33 | 15.47 | 918,182 | -0.21(-1.33%) |
Oct 22, 2009 | 15.43 | 15.75 | 15.19 | 15.68 | 1,039,031 | +0.24(+1.57%) |
Oct 21, 2009 | 16.07 | 16.07 | 15.17 | 15.44 | 2,228,483 | -0.36(-2.28%) |
Oct 20, 2009 | 15.04 | 15.87 | 15.04 | 15.80 | 3,081,868 | +1.45(+10.07%) |
Oct 19, 2009 | 14.12 | 14.39 | 14.12 | 14.35 | 865,795 | +0.32(+2.28%) |
Oct 16, 2009 | 14.03 | 14.22 | 13.90 | 14.03 | 664,663 | +0.06(+0.42%) |
Oct 15, 2009 | 13.80 | 14.03 | 13.64 | 13.97 | 982,379 | +0.11(+0.80%) |
Oct 14, 2009 | 14.11 | 14.14 | 13.76 | 13.86 | 443,700 | -0.01(-0.05%) |
Oct 13, 2009 | 14.01 | 14.04 | 13.76 | 13.87 | 676,564 | -0.04(-0.28%) |
Oct 12, 2009 | 14.11 | 14.29 | 13.91 | 13.91 | 901,451 | +0.00(+0.00%) |
Oct 09, 2009 | 13.80 | 14.24 | 13.71 | 13.91 | 1,157,260 | +0.69(+5.25%) |
Oct 08, 2009 | 13.20 | 13.49 | 13.09 | 13.22 | 720,008 | +0.07(+0.50%) |
Oct 07, 2009 | 13.20 | 13.38 | 13.05 | 13.15 | 1,019,761 | -0.03(-0.20%) |
Oct 06, 2009 | 13.55 | 13.55 | 12.97 | 13.18 | 1,332,552 | -0.24(-1.80%) |
Oct 05, 2009 | 12.91 | 13.49 | 12.61 | 13.42 | 1,353,194 | +0.65(+5.07%) |
Oct 02, 2009 | 11.97 | 13.03 | 11.93 | 12.77 | 1,792,931 | +0.79(+6.61%) |
Oct 01, 2009 | 12.10 | 12.14 | 11.95 | 11.98 | 786,509 | -0.14(-1.19%) |
Sep 30, 2009 | 12.08 | 12.18 | 11.78 | 12.12 | 867,544 | +0.13(+1.09%) |
Sep 29, 2009 | 11.94 | 12.12 | 11.79 | 11.99 | 398,312 | +0.08(+0.71%) |
Sep 28, 2009 | 11.72 | 11.95 | 11.61 | 11.91 | 368,201 | +0.28(+2.42%) |
Sep 25, 2009 | 11.68 | 11.79 | 11.55 | 11.63 | 277,321 | -0.05(-0.45%) |
Sep 24, 2009 | 11.78 | 11.86 | 11.62 | 11.68 | 241,190 | -0.02(-0.17%) |
Sep 23, 2009 | 11.79 | 11.90 | 11.68 | 11.70 | 389,839 | -0.09(-0.78%) |
Sep 22, 2009 | 11.80 | 11.91 | 11.70 | 11.79 | 254,939 | +0.04(+0.33%) |
Sep 21, 2009 | 11.82 | 11.87 | 11.72 | 11.75 | 312,193 | -0.14(-1.21%) |
Sep 18, 2009 | 11.82 | 12.00 | 11.65 | 11.89 | 430,228 | +0.10(+0.83%) |
Sep 17, 2009 | 11.88 | 12.08 | 11.78 | 11.80 | 322,469 | +0.01(+0.06%) |
Sep 16, 2009 | 11.78 | 11.86 | 11.73 | 11.79 | 258,488 | +0.03(+0.22%) |
Sep 15, 2009 | 11.80 | 11.84 | 11.70 | 11.76 | 220,637 | -0.04(-0.33%) |
Sep 14, 2009 | 11.57 | 11.80 | 11.57 | 11.80 | 323,626 | +0.18(+1.58%) |
Sep 11, 2009 | 11.72 | 11.83 | 11.59 | 11.62 | 337,168 | -0.10(-0.89%) |
Sep 10, 2009 | 11.71 | 11.74 | 11.58 | 11.72 | 279,024 | +0.07(+0.62%) |
Sep 09, 2009 | 11.26 | 11.66 | 11.26 | 11.65 | 352,788 | +0.33(+2.95%) |
Sep 08, 2009 | 11.21 | 11.32 | 11.19 | 11.32 | 260,819 | +0.16(+1.47%) |
Sep 04, 2009 | 11.06 | 11.16 | 10.96 | 11.15 | 321,642 | +0.12(+1.13%) |
Sep 03, 2009 | 11.06 | 11.11 | 10.93 | 11.03 | 233,290 | -0.01(-0.06%) |
Sep 02, 2009 | 11.02 | 11.12 | 10.98 | 11.04 | 335,907 | +0.02(+0.18%) |
Sep 01, 2009 | 11.25 | 11.34 | 11.00 | 11.02 | 480,579 | -0.27(-2.38%) |
Aug 31, 2009 | 11.30 | 11.34 | 11.23 | 11.29 | 593,640 | -0.09(-0.75%) |
Aug 28, 2009 | 11.45 | 11.51 | 11.29 | 11.37 | 508,765 | +0.05(+0.46%) |
Aug 27, 2009 | 11.51 | 11.54 | 11.12 | 11.32 | 1,105,059 | -0.22(-1.93%) |
Aug 26, 2009 | 11.64 | 11.74 | 11.50 | 11.54 | 416,708 | -0.08(-0.65%) |
Aug 25, 2009 | 11.73 | 11.75 | 11.57 | 11.62 | 445,528 | -0.09(-0.78%) |
Aug 24, 2009 | 11.76 | 11.76 | 11.64 | 11.71 | 347,936 | -0.01(-0.11%) |
Aug 21, 2009 | 11.78 | 11.78 | 11.64 | 11.72 | 677,967 | +0.02(+0.17%) |
Aug 20, 2009 | 11.70 | 11.70 | 11.62 | 11.70 | 172,752 | +0.00(+0.00%) |
Aug 19, 2009 | 11.59 | 11.71 | 11.53 | 11.70 | 309,629 | +0.00(+0.00%) |
Aug 18, 2009 | 11.66 | 11.76 | 11.57 | 11.70 | 389,317 | +0.13(+1.12%) |
Aug 17, 2009 | 11.54 | 11.73 | 11.54 | 11.57 | 357,883 | -0.12(-1.06%) |
Aug 14, 2009 | 11.80 | 11.82 | 11.47 | 11.69 | 715,789 | -0.10(-0.88%) |
Aug 13, 2009 | 12.03 | 12.14 | 11.70 | 11.80 | 638,770 | -0.19(-1.57%) |
Aug 12, 2009 | 11.77 | 12.03 | 11.68 | 11.99 | 854,217 | +0.23(+1.99%) |
Aug 11, 2009 | 11.65 | 11.79 | 11.54 | 11.75 | 353,450 | +0.07(+0.61%) |
Aug 10, 2009 | 11.70 | 11.79 | 11.56 | 11.68 | 245,838 | +0.01(+0.06%) |
Aug 07, 2009 | 11.58 | 11.71 | 11.44 | 11.67 | 417,153 | +0.21(+1.81%) |
Aug 06, 2009 | 11.74 | 11.79 | 11.45 | 11.47 | 308,075 | -0.21(-1.84%) |
Aug 05, 2009 | 11.73 | 11.73 | 11.51 | 11.68 | 407,707 | -0.01(-0.11%) |
Aug 04, 2009 | 11.60 | 11.75 | 11.45 | 11.69 | 472,912 | +0.09(+0.78%) |
Aug 03, 2009 | 11.91 | 11.91 | 11.49 | 11.60 | 805,970 | -0.10(-0.89%) |
Jul 31, 2009 | 11.95 | 12.14 | 11.69 | 11.71 | 607,136 | -0.31(-2.60%) |
Jul 30, 2009 | 11.73 | 12.22 | 11.71 | 12.02 | 924,503 | +0.40(+3.41%) |
Jul 29, 2009 | 11.65 | 11.73 | 11.21 | 11.62 | 1,405,211 | +0.63(+5.74%) |
Jul 28, 2009 | 10.83 | 11.00 | 10.70 | 10.99 | 460,231 | +0.27(+2.55%) |
Jul 27, 2009 | 10.32 | 10.99 | 10.21 | 10.72 | 1,099,563 | -0.59(-5.23%) |
Jul 24, 2009 | 11.37 | 11.47 | 11.25 | 11.31 | 1,215 | -0.06(-0.51%) |
Jul 23, 2009 | 11.10 | 11.46 | 10.98 | 11.37 | 685,140 | +0.32(+2.88%) |
Jul 22, 2009 | 10.86 | 11.34 | 10.83 | 11.05 | 966,312 | +0.18(+1.61%) |
Jul 21, 2009 | 10.87 | 10.93 | 10.74 | 10.87 | 366,926 | +0.14(+1.33%) |
Jul 20, 2009 | 10.66 | 10.75 | 10.53 | 10.73 | 478,253 | +0.15(+1.41%) |
Jul 17, 2009 | 10.60 | 10.66 | 10.50 | 10.58 | 226,032 | +0.01(+0.12%) |
Jul 16, 2009 | 10.44 | 10.58 | 10.32 | 10.57 | 415,242 | +0.10(+0.99%) |
Jul 15, 2009 | 10.26 | 10.57 | 10.19 | 10.47 | 662,942 | +0.35(+3.47%) |
Jul 14, 2009 | 9.971 | 10.12 | 9.880 | 10.11 | 347,907 | +0.15(+1.50%) |
Jul 13, 2009 | 9.815 | 10.01 | 9.815 | 9.965 | 339,745 | +0.19(+1.93%) |
Jul 10, 2009 | 9.614 | 9.783 | 9.568 | 9.776 | 341,450 | -0.01(-0.13%) |
Jul 07, 2009 | 9.978 | 10.06 | 9.783 | 9.789 | 266,976 | -0.16(-1.63%) |
Jul 06, 2009 | 9.984 | 10.07 | 9.763 | 9.952 | 419,881 | +1.02(+11.43%) |
Jun 16, 2009 | 9.094 | 9.159 | 8.879 | 8.931 | 397,750 | -0.06(-0.72%) |
Jun 15, 2009 | 9.230 | 9.373 | 8.736 | 8.996 | 832,104 | -0.34(-3.69%) |
Jun 12, 2009 | 9.289 | 9.354 | 9.159 | 9.341 | 368,757 | +0.00(+0.00%) |
Jun 11, 2009 | 9.412 | 9.497 | 9.308 | 9.341 | 352,624 | -0.00(-0.03%) |
Jun 10, 2009 | 9.537 | 9.544 | 9.112 | 9.344 | 436,903 | -0.11(-1.16%) |
Jun 09, 2009 | 9.550 | 9.550 | 9.396 | 9.454 | 308,021 | -0.07(-0.74%) |
Jun 08, 2009 | 9.512 | 9.660 | 9.408 | 9.524 | 269,321 | -0.08(-0.87%) |
Jun 05, 2009 | 9.673 | 9.763 | 9.518 | 9.608 | 440,065 | +0.01(+0.13%) |
Jun 04, 2009 | 9.628 | 9.628 | 9.421 | 9.595 | 338,151 | +0.00(+0.00%) |
Jun 03, 2009 | 9.602 | 9.641 | 9.518 | 9.595 | 288,502 | -0.06(-0.65%) |
Jun 02, 2009 | 9.621 | 9.686 | 9.383 | 9.658 | 797,836 | +0.02(+0.18%) |
Jun 01, 2009 | 9.499 | 9.750 | 9.415 | 9.641 | 694,380 | +0.28(+3.03%) |
May 29, 2009 | 9.234 | 9.357 | 9.099 | 9.357 | 477,274 | +0.18(+1.97%) |
May 28, 2009 | 9.279 | 9.286 | 8.989 | 9.176 | 485,018 | -0.03(-0.35%) |
May 27, 2009 | 9.196 | 9.325 | 9.028 | 9.209 | 481,459 | -0.03(-0.28%) |
May 26, 2009 | 9.028 | 9.305 | 8.893 | 9.234 | 739,420 | +0.19(+2.14%) |
May 22, 2009 | 9.034 | 9.183 | 8.893 | 9.041 | 373,097 | +0.03(+0.36%) |
May 21, 2009 | 9.073 | 9.131 | 8.970 | 9.009 | 685,974 | -0.04(-0.43%) |
May 20, 2009 | 9.015 | 9.125 | 8.963 | 9.047 | 677,791 | +0.08(+0.86%) |
May 19, 2009 | 8.841 | 9.060 | 8.841 | 8.970 | 320,950 | +0.09(+1.02%) |
May 18, 2009 | 8.725 | 8.970 | 8.718 | 8.880 | 776,264 | +0.25(+2.84%) |
May 15, 2009 | 8.789 | 8.841 | 8.512 | 8.635 | 517,706 | -0.17(-1.98%) |
May 14, 2009 | 8.712 | 8.886 | 8.596 | 8.809 | 541,850 | +0.13(+1.49%) |
May 13, 2009 | 8.706 | 8.738 | 8.551 | 8.680 | 775,162 | -0.15(-1.68%) |
May 12, 2009 | 8.789 | 8.873 | 8.602 | 8.828 | 537,204 | +0.10(+1.11%) |
May 11, 2009 | 8.815 | 8.815 | 8.473 | 8.731 | 509,548 | -0.04(-0.44%) |
May 08, 2009 | 8.996 | 9.060 | 8.744 | 8.770 | 698,364 | -0.05(-0.58%) |
May 07, 2009 | 9.021 | 9.073 | 8.738 | 8.822 | 630,847 | -0.10(-1.16%) |
May 06, 2009 | 9.092 | 9.112 | 8.815 | 8.925 | 664,462 | -0.09(-1.00%) |
May 05, 2009 | 9.047 | 9.112 | 8.925 | 9.015 | 1,070,653 | -0.13(-1.41%) |
May 04, 2009 | 8.473 | 9.150 | 8.415 | 9.144 | 1,638,142 | +0.79(+9.41%) |
May 01, 2009 | 8.228 | 8.428 | 7.983 | 8.357 | 627,526 | +0.09(+1.09%) |
Apr 30, 2009 | 8.976 | 9.189 | 8.254 | 8.267 | 958,172 | -0.60(-6.76%) |
Apr 29, 2009 | 8.519 | 8.944 | 8.506 | 8.867 | 485,431 | +0.32(+3.70%) |
Apr 28, 2009 | 8.319 | 8.635 | 8.273 | 8.551 | 426,253 | +0.19(+2.31%) |
Apr 27, 2009 | 8.396 | 8.589 | 8.293 | 8.357 | 512,776 | -0.17(-2.04%) |
Apr 24, 2009 | 8.203 | 8.596 | 8.119 | 8.531 | 720,534 | +0.39(+4.75%) |
Apr 23, 2009 | 8.796 | 8.796 | 8.003 | 8.145 | 1,219,050 | -0.69(-7.81%) |
Apr 22, 2009 | 8.435 | 8.918 | 8.422 | 8.834 | 840,823 | +0.26(+3.09%) |
Apr 21, 2009 | 8.364 | 8.635 | 8.344 | 8.570 | 735,765 | +0.19(+2.31%) |
Apr 20, 2009 | 8.486 | 8.564 | 8.319 | 8.377 | 573,742 | -0.35(-3.99%) |
Apr 17, 2009 | 8.267 | 8.770 | 8.241 | 8.725 | 701,954 | +0.48(+5.79%) |
Apr 16, 2009 | 8.357 | 8.415 | 8.177 | 8.248 | 1,095,746 | -0.01(-0.08%) |
Apr 15, 2009 | 8.106 | 8.311 | 8.106 | 8.254 | 615,010 | +0.08(+1.03%) |
Apr 14, 2009 | 8.177 | 8.364 | 8.112 | 8.170 | 800,470 | -0.14(-1.63%) |
Apr 13, 2009 | 8.093 | 8.338 | 7.712 | 8.306 | 992,436 | -0.08(-1.00%) |
Apr 09, 2009 | 8.022 | 8.406 | 7.854 | 8.390 | 715,684 | +0.57(+7.34%) |
Apr 08, 2009 | 7.590 | 7.854 | 7.493 | 7.816 | 787,552 | +0.31(+4.12%) |
Apr 07, 2009 | 7.326 | 7.609 | 7.293 | 7.506 | 1,054,850 | +0.09(+1.22%) |
Apr 06, 2009 | 7.197 | 7.435 | 7.197 | 7.416 | 578,849 | +0.14(+1.95%) |
Apr 03, 2009 | 7.242 | 7.300 | 7.139 | 7.274 | 320,247 | +0.00(+0.00%) |
Apr 02, 2009 | 7.055 | 7.409 | 7.016 | 7.274 | 672,833 | +0.42(+6.11%) |
Apr 01, 2009 | 6.668 | 6.881 | 6.481 | 6.855 | 962,472 | +0.09(+1.33%) |
Mar 31, 2009 | 6.706 | 6.952 | 6.513 | 6.765 | 701,339 | +0.21(+3.15%) |
Mar 30, 2009 | 6.526 | 6.578 | 6.397 | 6.558 | 421,331 | -0.19(-2.87%) |
Mar 26, 2009 | 6.519 | 6.752 | 6.358 | 6.752 | 698,446 | +0.39(+6.08%) |
Mar 25, 2009 | 6.403 | 6.519 | 6.184 | 6.365 | 389,615 | +0.04(+0.61%) |
Mar 24, 2009 | 6.416 | 6.539 | 6.320 | 6.326 | 374,115 | -0.21(-3.25%) |
Mar 23, 2009 | 6.281 | 6.539 | 6.268 | 6.539 | 548,383 | +0.38(+6.18%) |
Mar 20, 2009 | 6.249 | 6.352 | 6.145 | 6.158 | 500,780 | -0.06(-1.04%) |
Mar 19, 2009 | 6.416 | 6.416 | 6.203 | 6.223 | 369,758 | -0.14(-2.13%) |
Mar 18, 2009 | 6.262 | 6.384 | 6.145 | 6.358 | 425,136 | +0.08(+1.23%) |
Mar 17, 2009 | 6.055 | 6.281 | 6.010 | 6.281 | 406,076 | +0.23(+3.84%) |
Mar 16, 2009 | 6.100 | 6.242 | 6.029 | 6.049 | 415,714 | +0.04(+0.64%) |
Mar 13, 2009 | 5.881 | 6.075 | 5.875 | 6.010 | 0 | +0.13(+2.19%) |
Mar 12, 2009 | 5.591 | 5.888 | 5.507 | 5.881 | 520,259 | +0.25(+4.35%) |
Mar 11, 2009 | 5.533 | 5.707 | 5.494 | 5.636 | 495,456 | +0.17(+3.19%) |
Mar 10, 2009 | 5.294 | 5.578 | 5.262 | 5.462 | 607,920 | +0.28(+5.35%) |
Mar 09, 2009 | 5.604 | 5.623 | 5.094 | 5.185 | 923,006 | -0.50(-8.74%) |
Mar 06, 2009 | 5.630 | 5.810 | 5.533 | 5.681 | 0 | +0.03(+0.57%) |
Mar 05, 2009 | 5.894 | 5.894 | 5.552 | 5.649 | 255,847 | -0.29(-4.89%) |
Mar 04, 2009 | 5.829 | 6.016 | 5.752 | 5.939 | 567,521 | +0.21(+3.72%) |
Mar 02, 2009 | 5.946 | 5.946 | 5.701 | 5.726 | 532,911 | -0.34(-5.53%) |
Feb 27, 2009 | 6.042 | 6.165 | 5.997 | 6.062 | 0 | -0.03(-0.42%) |
Feb 26, 2009 | 6.320 | 6.416 | 6.087 | 6.087 | 587,646 | -0.15(-2.38%) |
Feb 25, 2009 | 6.713 | 6.823 | 6.197 | 6.236 | 526,338 | -0.49(-7.33%) |
Feb 24, 2009 | 6.550 | 6.786 | 6.429 | 6.729 | 342,479 | +0.28(+4.35%) |
Feb 23, 2009 | 6.710 | 6.774 | 6.429 | 6.448 | 364,818 | -0.19(-2.88%) |
Feb 20, 2009 | 6.659 | 6.786 | 6.557 | 6.640 | 0 | -0.12(-1.79%) |
Feb 19, 2009 | 6.901 | 6.959 | 6.723 | 6.761 | 326,107 | -0.15(-2.12%) |
Feb 18, 2009 | 6.888 | 6.971 | 6.729 | 6.908 | 521,378 | +0.00(+0.00%) |
Feb 17, 2009 | 6.869 | 7.048 | 6.825 | 6.908 | 666,047 | -0.20(-2.87%) |
Feb 13, 2009 | 7.169 | 7.252 | 7.042 | 7.112 | 342,039 | -0.03(-0.45%) |
Feb 12, 2009 | 7.061 | 7.163 | 6.876 | 7.144 | 433,392 | -0.01(-0.18%) |
Feb 11, 2009 | 7.144 | 7.227 | 7.054 | 7.156 | 398,501 | +0.03(+0.45%) |
Feb 10, 2009 | 7.054 | 7.373 | 7.054 | 7.125 | 732,764 | +0.02(+0.27%) |
Feb 09, 2009 | 6.971 | 7.341 | 6.780 | 7.105 | 689,451 | +0.13(+1.83%) |
Feb 06, 2009 | 6.123 | 7.188 | 5.919 | 6.978 | 955,336 | +0.96(+16.01%) |
Feb 05, 2009 | 6.040 | 6.091 | 5.894 | 6.015 | 522,549 | -0.03(-0.42%) |
Feb 04, 2009 | 6.161 | 6.251 | 6.015 | 6.040 | 340,291 | -0.14(-2.27%) |
Feb 03, 2009 | 6.187 | 6.225 | 6.027 | 6.181 | 467,026 | +0.03(+0.52%) |
Feb 02, 2009 | 5.951 | 6.187 | 5.919 | 6.149 | 450,155 | +0.10(+1.58%) |
Jan 30, 2009 | 6.276 | 6.308 | 6.015 | 6.053 | 0 | -0.18(-2.87%) |
Jan 29, 2009 | 6.448 | 6.461 | 6.212 | 6.232 | 411,433 | -0.27(-4.12%) |
Jan 28, 2009 | 6.589 | 6.621 | 6.442 | 6.499 | 438,263 | +0.04(+0.69%) |
Jan 27, 2009 | 6.493 | 6.601 | 6.420 | 6.455 | 375,260 | -0.02(-0.30%) |
Jan 26, 2009 | 6.314 | 6.570 | 6.291 | 6.474 | 474,180 | +0.19(+3.05%) |
Jan 23, 2009 | 6.136 | 6.321 | 6.129 | 6.283 | 511,332 | -0.01(-0.10%) |
Jan 22, 2009 | 6.232 | 6.448 | 6.181 | 6.289 | 372,124 | -0.10(-1.60%) |
Jan 21, 2009 | 6.244 | 6.410 | 6.085 | 6.391 | 545,219 | +0.24(+3.83%) |
Jan 20, 2009 | 6.397 | 6.499 | 6.149 | 6.155 | 378,017 | -0.31(-4.83%) |
Jan 16, 2009 | 6.633 | 6.633 | 6.270 | 6.468 | 0 | -0.10(-1.46%) |
Jan 15, 2009 | 6.474 | 6.608 | 6.314 | 6.563 | 355,632 | +0.10(+1.58%) |
Jan 14, 2009 | 6.595 | 6.608 | 6.385 | 6.461 | 385,283 | -0.26(-3.80%) |
Jan 13, 2009 | 6.621 | 6.850 | 6.589 | 6.716 | 352,630 | +0.10(+1.54%) |
Jan 12, 2009 | 6.684 | 6.761 | 6.557 | 6.614 | 283,203 | -0.06(-0.96%) |
Jan 09, 2009 | 6.952 | 7.156 | 6.665 | 6.678 | 501,591 | -0.31(-4.38%) |
Jan 08, 2009 | 6.978 | 7.022 | 6.818 | 6.984 | 421,641 | +0.00(+0.00%) |
Jan 07, 2009 | 7.010 | 7.099 | 6.895 | 6.984 | 500,090 | -0.14(-1.97%) |
Jan 06, 2009 | 6.716 | 7.182 | 6.716 | 7.125 | 603,518 | +0.38(+5.68%) |
Jan 05, 2009 | 6.767 | 6.767 | 6.582 | 6.742 | 445,654 | -0.01(-0.09%) |
Jan 02, 2009 | 6.665 | 6.793 | 6.621 | 6.748 | 0 | +0.10(+1.44%) |