Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.676 | 7.676 | 7.676 | 7.676 | 761 | +0.01(+0.12%) |
Dec 30, 2009 | 8.053 | 8.053 | 7.667 | 7.667 | 6,438 | -0.22(-2.80%) |
Dec 29, 2009 | 8.026 | 8.145 | 7.639 | 7.888 | 6,641 | -0.36(-4.35%) |
Dec 28, 2009 | 7.483 | 8.246 | 7.446 | 8.246 | 10,995 | +0.68(+8.99%) |
Dec 24, 2009 | 7.400 | 8.504 | 7.364 | 7.566 | 13,947 | -0.21(-2.72%) |
Dec 23, 2009 | 7.474 | 7.860 | 7.456 | 7.777 | 14,575 | +0.06(+0.83%) |
Dec 22, 2009 | 8.164 | 8.274 | 7.446 | 7.713 | 23,005 | -0.06(-0.71%) |
Dec 21, 2009 | 7.713 | 8.237 | 7.713 | 7.768 | 761 | -0.05(-0.59%) |
Dec 18, 2009 | 7.777 | 7.814 | 7.777 | 7.814 | 1,087 | +0.04(+0.47%) |
Dec 17, 2009 | 7.630 | 7.998 | 7.511 | 7.777 | 7,775 | +0.42(+5.75%) |
Dec 16, 2009 | 7.327 | 7.833 | 7.226 | 7.355 | 6,473 | +0.16(+2.17%) |
Dec 15, 2009 | 7.266 | 7.266 | 6.913 | 7.198 | 761 | +0.21(+3.03%) |
Dec 14, 2009 | 6.886 | 7.207 | 6.867 | 6.987 | 2,798 | +0.05(+0.66%) |
Dec 11, 2009 | 7.005 | 7.143 | 6.812 | 6.941 | 7,840 | +0.17(+2.58%) |
Dec 10, 2009 | 6.803 | 7.217 | 6.766 | 6.766 | 12,692 | -0.06(-0.94%) |
Dec 09, 2009 | 6.895 | 7.033 | 6.601 | 6.830 | 12,906 | -0.22(-3.13%) |
Dec 08, 2009 | 6.922 | 7.115 | 6.895 | 7.051 | 3,376 | +0.11(+1.59%) |
Dec 07, 2009 | 7.906 | 7.906 | 6.775 | 6.941 | 23,624 | -0.87(-11.18%) |
Dec 04, 2009 | 7.814 | 7.879 | 7.814 | 7.814 | 2,191 | +0.42(+5.72%) |
Dec 03, 2009 | 7.428 | 7.584 | 7.391 | 7.391 | 6,545 | +0.01(+0.12%) |
Dec 02, 2009 | 7.161 | 8.141 | 7.161 | 7.382 | 5,421 | +0.28(+4.02%) |
Dec 01, 2009 | 6.987 | 7.217 | 6.987 | 7.097 | 4,698 | +0.02(+0.26%) |
Nov 30, 2009 | 7.180 | 7.180 | 7.079 | 7.079 | 4,012 | -0.06(-0.77%) |
Nov 27, 2009 | 6.849 | 7.134 | 6.490 | 7.134 | 6,691 | +0.15(+2.11%) |
Nov 25, 2009 | 7.437 | 7.437 | 6.950 | 6.987 | 8,445 | -0.48(-6.40%) |
Nov 24, 2009 | 7.263 | 7.823 | 7.051 | 7.465 | 19,604 | -0.51(-6.34%) |
Nov 23, 2009 | 8.081 | 8.651 | 7.639 | 7.970 | 23,669 | +0.10(+1.29%) |
Nov 20, 2009 | 7.446 | 8.246 | 7.355 | 7.869 | 7,451 | -0.53(-6.35%) |
Nov 19, 2009 | 7.446 | 8.844 | 7.446 | 8.403 | 4,133 | +0.13(+1.56%) |
Nov 18, 2009 | 8.347 | 8.476 | 8.274 | 8.274 | 3,598 | +0.12(+1.47%) |
Nov 17, 2009 | 7.833 | 8.384 | 7.833 | 8.154 | 4,671 | +0.22(+2.78%) |
Nov 16, 2009 | 8.274 | 8.274 | 7.676 | 7.934 | 3,451 | -0.45(-5.41%) |
Nov 12, 2009 | 8.388 | 8.388 | 8.388 | 8.388 | 0 | -0.48(-5.45%) |
Nov 11, 2009 | 8.733 | 8.917 | 8.733 | 8.871 | 1,207 | +0.14(+1.58%) |
Nov 10, 2009 | 8.963 | 8.963 | 8.733 | 8.733 | 4,686 | +0.00(+0.00%) |
Nov 09, 2009 | 9.101 | 9.101 | 8.733 | 8.733 | 6,410 | -0.39(-4.23%) |
Nov 06, 2009 | 9.101 | 9.120 | 9.009 | 9.120 | 3,516 | +0.02(+0.20%) |
Nov 05, 2009 | 9.248 | 9.248 | 9.101 | 9.101 | 870 | +0.09(+1.02%) |
Nov 04, 2009 | 9.101 | 9.101 | 8.733 | 9.009 | 4,059 | -0.09(-1.01%) |
Nov 03, 2009 | 9.101 | 9.101 | 9.101 | 9.101 | 373 | +0.00(+0.00%) |
Nov 02, 2009 | 9.101 | 9.101 | 9.101 | 9.101 | 871 | -0.32(-3.41%) |
Oct 30, 2009 | 9.414 | 9.423 | 9.414 | 9.423 | 1,626 | +0.29(+3.22%) |
Oct 28, 2009 | 9.129 | 9.129 | 9.129 | 9.129 | 0 | -0.06(-0.70%) |
Oct 27, 2009 | 9.129 | 9.193 | 9.129 | 9.193 | 1,087 | -0.08(-0.89%) |
Oct 26, 2009 | 9.166 | 9.349 | 9.166 | 9.276 | 4,239 | +0.04(+0.40%) |
Oct 23, 2009 | 9.239 | 9.239 | 9.132 | 9.239 | 870 | -0.06(-0.59%) |
Oct 22, 2009 | 9.451 | 9.451 | 9.294 | 9.294 | 1,144 | +0.10(+1.10%) |
Oct 21, 2009 | 9.198 | 9.239 | 9.193 | 9.193 | 761 | -0.28(-2.91%) |
Oct 20, 2009 | 9.469 | 9.469 | 9.469 | 9.469 | 2,956 | +0.28(+3.00%) |
Oct 19, 2009 | 9.193 | 9.193 | 9.193 | 9.193 | 108 | -0.01(-0.16%) |
Oct 16, 2009 | 9.202 | 9.208 | 9.193 | 9.208 | 1,783 | -0.08(-0.83%) |
Oct 15, 2009 | 9.202 | 9.285 | 9.193 | 9.285 | 4,459 | +0.39(+4.34%) |
Oct 13, 2009 | 9.138 | 8.899 | 8.899 | 8.899 | 3,480 | -0.22(-2.42%) |
Oct 12, 2009 | 9.120 | 9.120 | 9.120 | 9.120 | 108 | +0.02(+0.20%) |
Oct 09, 2009 | 9.184 | 9.230 | 9.074 | 9.101 | 11,162 | -0.34(-3.60%) |
Oct 08, 2009 | 9.101 | 9.644 | 9.101 | 9.441 | 2,700 | +0.43(+4.80%) |
Oct 07, 2009 | 8.871 | 9.239 | 8.871 | 9.009 | 5,805 | -0.09(-1.01%) |
Oct 06, 2009 | 9.248 | 9.303 | 9.018 | 9.101 | 1,441 | -0.09(-1.00%) |
Oct 05, 2009 | 9.101 | 9.193 | 9.101 | 9.193 | 3,299 | +0.09(+1.01%) |
Oct 02, 2009 | 9.239 | 9.239 | 9.101 | 9.101 | 2,502 | -0.25(-2.65%) |
Oct 01, 2009 | 9.322 | 9.533 | 9.193 | 9.349 | 1,985 | -0.03(-0.29%) |
Sep 30, 2009 | 9.221 | 9.515 | 9.221 | 9.377 | 2,211 | -0.07(-0.78%) |
Sep 29, 2009 | 9.653 | 9.846 | 9.303 | 9.451 | 6,300 | +0.22(+2.39%) |
Sep 28, 2009 | 9.653 | 9.671 | 9.230 | 9.230 | 8,742 | +0.12(+1.31%) |
Sep 25, 2009 | 9.451 | 9.451 | 9.110 | 9.110 | 1,430 | -0.41(-4.34%) |
Sep 24, 2009 | 9.340 | 9.524 | 9.340 | 9.524 | 217 | +0.23(+2.47%) |
Sep 23, 2009 | 9.368 | 9.377 | 9.267 | 9.294 | 870 | -0.04(-0.39%) |
Sep 22, 2009 | 9.221 | 9.349 | 9.101 | 9.331 | 4,339 | +0.01(+0.10%) |
Sep 21, 2009 | 9.386 | 9.423 | 9.028 | 9.322 | 7,418 | -0.15(-1.55%) |
Sep 18, 2009 | 9.120 | 9.469 | 9.109 | 9.469 | 1,769 | +0.14(+1.48%) |
Sep 17, 2009 | 9.129 | 9.515 | 9.129 | 9.331 | 652 | +0.23(+2.53%) |
Sep 16, 2009 | 9.386 | 9.386 | 8.871 | 9.101 | 31,648 | -0.06(-0.60%) |
Sep 15, 2009 | 9.120 | 9.156 | 9.120 | 9.156 | 1,187 | +0.16(+1.74%) |
Sep 14, 2009 | 8.963 | 9.322 | 8.927 | 9.000 | 1,686 | -0.22(-2.39%) |
Sep 11, 2009 | 8.945 | 9.368 | 8.945 | 9.221 | 28,295 | +0.21(+2.35%) |
Sep 10, 2009 | 9.193 | 9.193 | 9.009 | 9.009 | 2,386 | -0.09(-1.01%) |
Sep 09, 2009 | 9.083 | 9.469 | 9.055 | 9.101 | 6,957 | -0.37(-3.88%) |
Sep 08, 2009 | 9.083 | 9.469 | 9.083 | 9.469 | 10,660 | +0.39(+4.25%) |
Sep 04, 2009 | 9.046 | 9.110 | 9.009 | 9.083 | 1,087 | +0.17(+1.86%) |
Sep 03, 2009 | 8.917 | 8.917 | 8.917 | 8.917 | 108 | -0.05(-0.51%) |
Sep 02, 2009 | 8.825 | 8.963 | 8.816 | 8.963 | 978 | +0.00(+0.00%) |
Sep 01, 2009 | 9.221 | 9.221 | 8.733 | 8.963 | 3,584 | -0.45(-4.79%) |
Aug 31, 2009 | 9.193 | 9.524 | 8.945 | 9.414 | 3,353 | +0.19(+2.09%) |
Aug 28, 2009 | 9.432 | 9.432 | 9.092 | 9.221 | 1,196 | -0.28(-2.90%) |
Aug 27, 2009 | 9.625 | 9.662 | 9.340 | 9.497 | 2,501 | +0.28(+3.09%) |
Aug 26, 2009 | 9.460 | 9.460 | 8.982 | 9.212 | 7,490 | -0.25(-2.62%) |
Aug 25, 2009 | 10.07 | 10.07 | 9.377 | 9.460 | 12,689 | -0.14(-1.44%) |
Aug 24, 2009 | 9.515 | 9.846 | 9.064 | 9.598 | 14,349 | -0.03(-0.29%) |
Aug 21, 2009 | 9.607 | 9.910 | 9.193 | 9.625 | 13,668 | +0.49(+5.33%) |
Aug 20, 2009 | 9.598 | 9.598 | 9.046 | 9.138 | 5,782 | -0.41(-4.33%) |
Aug 19, 2009 | 9.515 | 10.02 | 8.789 | 9.552 | 8,076 | +0.33(+3.59%) |
Aug 18, 2009 | 9.276 | 9.873 | 9.055 | 9.221 | 2,066 | -0.01(-0.10%) |
Aug 17, 2009 | 8.963 | 9.653 | 8.963 | 9.230 | 1,627 | +0.27(+2.96%) |
Aug 13, 2009 | 8.963 | 8.964 | 8.964 | 8.964 | 1,414 | +0.00(+0.01%) |
Aug 12, 2009 | 8.963 | 8.963 | 8.733 | 8.963 | 3,763 | +0.23(+2.63%) |
Aug 11, 2009 | 8.743 | 8.743 | 8.706 | 8.733 | 921 | -0.66(-7.04%) |
Aug 10, 2009 | 9.469 | 9.864 | 9.202 | 9.395 | 2,978 | +0.17(+1.79%) |
Aug 07, 2009 | 9.570 | 9.653 | 9.147 | 9.230 | 16,050 | -0.51(-5.28%) |
Aug 06, 2009 | 9.331 | 9.919 | 9.331 | 9.745 | 9,935 | +0.63(+6.96%) |
Aug 05, 2009 | 9.276 | 9.377 | 9.110 | 9.110 | 1,107 | +0.06(+0.71%) |
Aug 04, 2009 | 9.331 | 9.331 | 9.046 | 9.046 | 1,659 | -0.37(-3.91%) |
Aug 03, 2009 | 9.377 | 9.653 | 9.368 | 9.414 | 3,480 | +0.07(+0.79%) |
Jul 31, 2009 | 9.257 | 9.414 | 9.257 | 9.340 | 543 | -0.08(-0.88%) |
Jul 30, 2009 | 9.634 | 9.653 | 9.239 | 9.423 | 3,732 | +0.04(+0.39%) |
Jul 29, 2009 | 9.257 | 9.607 | 9.257 | 9.386 | 6,346 | -0.00(-0.04%) |
Jul 28, 2009 | 9.359 | 9.423 | 9.331 | 9.390 | 2,472 | +0.03(+0.33%) |
Jul 27, 2009 | 9.487 | 9.524 | 9.230 | 9.359 | 8,261 | -0.48(-4.86%) |
Jul 24, 2009 | 9.680 | 9.837 | 9.680 | 9.837 | 1,355 | +0.09(+0.94%) |
Jul 21, 2009 | 9.873 | 9.745 | 9.745 | 9.745 | 4,351 | -0.07(-0.75%) |
Jul 20, 2009 | 9.809 | 9.818 | 9.708 | 9.818 | 1,305 | +0.06(+0.66%) |
Jul 17, 2009 | 9.579 | 10.09 | 9.478 | 9.754 | 30,323 | +0.03(+0.28%) |
Jul 16, 2009 | 9.800 | 9.800 | 9.579 | 9.726 | 1,740 | +0.28(+3.02%) |
Jul 15, 2009 | 9.441 | 9.441 | 9.441 | 9.441 | 251 | -0.21(-2.19%) |
Jul 14, 2009 | 9.809 | 9.901 | 9.607 | 9.653 | 2,303 | -0.14(-1.41%) |
Jul 10, 2009 | 9.653 | 9.791 | 9.791 | 9.791 | 1,957 | +0.37(+3.90%) |
Jul 07, 2009 | 9.423 | 9.423 | 9.423 | 9.423 | 0 | +0.00(+0.00%) |
Jul 06, 2009 | 9.101 | 9.423 | 9.101 | 9.423 | 677 | +0.00(+0.00%) |
Jul 02, 2009 | 9.653 | 9.653 | 9.147 | 9.423 | 5,557 | +0.23(+2.50%) |
Jul 01, 2009 | 9.193 | 9.193 | 9.193 | 9.193 | 1,975 | +0.00(+0.00%) |
Jun 30, 2009 | 9.178 | 9.519 | 9.178 | 9.193 | 1,268 | -0.20(-2.15%) |
Jun 29, 2009 | 9.469 | 9.694 | 9.386 | 9.395 | 1,740 | -0.04(-0.39%) |
Jun 26, 2009 | 9.451 | 9.745 | 9.285 | 9.432 | 2,501 | +0.00(+0.00%) |
Jun 25, 2009 | 9.515 | 9.515 | 9.349 | 9.432 | 6,825 | +0.10(+1.08%) |
Jun 24, 2009 | 10.11 | 10.11 | 9.153 | 9.331 | 7,400 | -0.58(-5.84%) |
Jun 23, 2009 | 9.634 | 9.910 | 9.193 | 9.910 | 29,636 | +0.48(+5.07%) |
Jun 22, 2009 | 9.129 | 9.653 | 9.092 | 9.432 | 14,665 | +0.30(+3.32%) |
Jun 19, 2009 | 9.285 | 9.285 | 9.037 | 9.129 | 1,098 | -0.13(-1.39%) |
Jun 18, 2009 | 9.018 | 9.257 | 9.018 | 9.257 | 3,176 | +0.19(+2.13%) |
Jun 16, 2009 | 9.064 | 9.064 | 9.064 | 9.064 | 0 | -0.47(-4.92%) |
Jun 15, 2009 | 9.579 | 9.579 | 9.515 | 9.533 | 435 | +0.06(+0.58%) |
Jun 12, 2009 | 9.055 | 9.671 | 9.055 | 9.478 | 2,642 | -0.02(-0.19%) |
Jun 11, 2009 | 9.331 | 9.607 | 9.331 | 9.497 | 652 | +0.17(+1.77%) |
Jun 10, 2009 | 9.469 | 9.680 | 9.193 | 9.331 | 1,147 | +0.05(+0.50%) |
Jun 08, 2009 | 9.579 | 9.285 | 9.285 | 9.285 | 6,091 | -0.01(-0.10%) |
Jun 05, 2009 | 9.276 | 9.653 | 9.110 | 9.294 | 8,145 | -0.36(-3.71%) |
Jun 04, 2009 | 9.405 | 9.653 | 9.193 | 9.653 | 11,197 | +0.57(+6.28%) |
Jun 03, 2009 | 9.322 | 9.322 | 8.945 | 9.083 | 4,345 | -0.28(-2.95%) |
Jun 02, 2009 | 9.533 | 9.639 | 9.322 | 9.359 | 652 | +0.07(+0.79%) |
Jun 01, 2009 | 9.533 | 9.533 | 9.147 | 9.285 | 6,586 | -0.46(-4.72%) |
May 29, 2009 | 9.193 | 9.745 | 9.193 | 9.745 | 2,247 | +0.38(+4.07%) |
May 28, 2009 | 9.184 | 9.561 | 9.184 | 9.363 | 2,556 | +0.18(+1.95%) |
May 27, 2009 | 8.871 | 9.193 | 8.871 | 9.184 | 7,035 | +0.49(+5.60%) |
May 26, 2009 | 8.789 | 8.789 | 8.697 | 8.697 | 326 | -0.16(-1.77%) |
May 22, 2009 | 8.678 | 8.871 | 8.596 | 8.853 | 4,786 | +0.12(+1.37%) |
May 21, 2009 | 8.688 | 8.733 | 8.632 | 8.733 | 435 | +0.05(+0.53%) |
May 20, 2009 | 8.770 | 8.688 | 8.688 | 8.688 | 380 | -0.08(-0.94%) |
May 19, 2009 | 8.770 | 8.770 | 8.770 | 8.770 | 596 | +0.28(+3.25%) |
May 18, 2009 | 8.557 | 8.586 | 8.485 | 8.494 | 1,745 | -0.05(-0.54%) |
May 13, 2009 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | -0.23(-2.62%) |
May 12, 2009 | 8.550 | 8.770 | 8.550 | 8.770 | 789 | +0.38(+4.49%) |
May 11, 2009 | 8.357 | 8.623 | 8.357 | 8.393 | 761 | +0.17(+2.01%) |
May 08, 2009 | 8.265 | 8.605 | 7.814 | 8.228 | 39,329 | -0.03(-0.33%) |
May 07, 2009 | 8.228 | 8.292 | 8.228 | 8.255 | 3,263 | +0.16(+1.93%) |
May 06, 2009 | 8.108 | 8.108 | 7.502 | 8.099 | 4,682 | -0.04(-0.45%) |
May 05, 2009 | 8.044 | 8.136 | 8.044 | 8.136 | 13,923 | +0.03(+0.34%) |
May 04, 2009 | 8.062 | 8.118 | 7.970 | 8.108 | 870 | +0.03(+0.34%) |
May 01, 2009 | 8.026 | 8.191 | 7.980 | 8.081 | 1,849 | +0.19(+2.45%) |
Apr 30, 2009 | 7.695 | 7.952 | 7.695 | 7.888 | 1,087 | -0.10(-1.27%) |
Apr 29, 2009 | 7.961 | 8.136 | 7.814 | 7.989 | 5,145 | +0.14(+1.76%) |
Apr 28, 2009 | 8.274 | 8.274 | 7.685 | 7.851 | 6,171 | -0.46(-5.53%) |
Apr 27, 2009 | 8.228 | 8.366 | 8.182 | 8.311 | 11,371 | +0.02(+0.22%) |
Apr 24, 2009 | 7.759 | 8.430 | 7.759 | 8.292 | 1,694 | +0.15(+1.80%) |
Apr 23, 2009 | 8.237 | 8.301 | 7.897 | 8.145 | 6,143 | +0.00(+0.00%) |
Apr 22, 2009 | 8.430 | 8.430 | 8.136 | 8.145 | 1,632 | +0.30(+3.87%) |
Apr 21, 2009 | 8.007 | 8.062 | 7.842 | 7.842 | 1,631 | -0.04(-0.47%) |
Apr 20, 2009 | 8.403 | 8.403 | 7.796 | 7.879 | 4,786 | -0.17(-2.17%) |
Apr 17, 2009 | 7.805 | 8.338 | 7.805 | 8.053 | 2,666 | +0.32(+4.16%) |
Apr 16, 2009 | 8.338 | 8.494 | 7.639 | 7.731 | 5,379 | -0.62(-7.38%) |
Apr 15, 2009 | 8.504 | 8.504 | 7.906 | 8.347 | 6,946 | +0.29(+3.65%) |
Apr 14, 2009 | 7.879 | 8.053 | 7.879 | 8.053 | 217 | +0.46(+6.05%) |
Apr 13, 2009 | 7.879 | 7.879 | 7.483 | 7.594 | 1,956 | -0.33(-4.18%) |
Apr 09, 2009 | 7.777 | 8.421 | 7.548 | 7.924 | 7,695 | -0.12(-1.49%) |
Apr 08, 2009 | 8.494 | 8.494 | 7.851 | 8.044 | 1,740 | -0.42(-4.94%) |
Apr 07, 2009 | 7.603 | 8.761 | 7.373 | 8.462 | 13,380 | +1.07(+14.49%) |
Apr 06, 2009 | 7.143 | 8.044 | 7.143 | 7.391 | 2,719 | +0.26(+3.61%) |
Apr 03, 2009 | 7.134 | 7.134 | 7.134 | 7.134 | 108 | -0.68(-8.71%) |
Apr 02, 2009 | 7.980 | 7.980 | 7.814 | 7.814 | 1,070 | +0.42(+5.72%) |
Mar 31, 2009 | 7.134 | 7.391 | 7.391 | 7.391 | 326 | -0.42(-5.41%) |
Mar 26, 2009 | 7.566 | 7.814 | 7.566 | 7.814 | 17,489 | +0.28(+3.66%) |
Mar 25, 2009 | 7.125 | 7.538 | 7.538 | 7.538 | 0 | +0.00(+0.00%) |
Mar 24, 2009 | 7.180 | 7.538 | 7.126 | 7.538 | 10,304 | +0.18(+2.50%) |
Mar 23, 2009 | 7.355 | 7.355 | 7.355 | 7.355 | 9,246 | +0.18(+2.56%) |
Mar 20, 2009 | 7.143 | 7.575 | 7.127 | 7.171 | 2,629 | -0.37(-4.88%) |
Mar 19, 2009 | 7.538 | 7.538 | 7.538 | 7.538 | 2,085 | -0.18(-2.38%) |
Mar 18, 2009 | 7.630 | 7.722 | 7.446 | 7.722 | 23,904 | +0.60(+8.38%) |
Mar 17, 2009 | 7.125 | 7.125 | 7.125 | 7.125 | 439 | -0.41(-5.48%) |
Mar 13, 2009 | 7.281 | 7.538 | 7.538 | 7.538 | 5,765 | +0.26(+3.54%) |
Mar 12, 2009 | 7.281 | 7.281 | 7.281 | 7.281 | 108 | +0.02(+0.25%) |
Mar 11, 2009 | 6.803 | 7.263 | 6.803 | 7.263 | 674 | +0.46(+6.76%) |
Mar 10, 2009 | 6.959 | 6.959 | 6.803 | 6.803 | 613 | -0.09(-1.33%) |
Mar 09, 2009 | 6.895 | 6.904 | 6.895 | 6.895 | 964 | +0.00(+0.00%) |
Mar 06, 2009 | 7.125 | 7.125 | 6.546 | 6.895 | 7,690 | -0.23(-3.23%) |
Mar 05, 2009 | 7.355 | 7.364 | 6.987 | 7.125 | 10,991 | -0.40(-5.37%) |
Mar 04, 2009 | 7.355 | 7.529 | 7.299 | 7.529 | 10,779 | -0.33(-4.21%) |
Mar 02, 2009 | 7.906 | 7.906 | 7.860 | 7.860 | 5,602 | -0.41(-5.00%) |
Feb 27, 2009 | 7.860 | 8.274 | 7.851 | 8.274 | 5,602 | +0.09(+1.12%) |
Feb 26, 2009 | 8.182 | 8.186 | 8.090 | 8.182 | 13,445 | +0.00(+0.00%) |
Feb 25, 2009 | 8.283 | 8.283 | 8.182 | 8.182 | 787 | -0.09(-1.11%) |
Feb 24, 2009 | 8.274 | 8.274 | 8.274 | 8.274 | 2,393 | -0.18(-2.17%) |
Feb 20, 2009 | 8.421 | 8.458 | 8.458 | 8.458 | 3,045 | -0.63(-6.98%) |
Feb 19, 2009 | 8.228 | 9.129 | 8.191 | 9.092 | 4,533 | +0.75(+8.98%) |
Feb 18, 2009 | 8.347 | 8.343 | 8.343 | 8.343 | 0 | +0.00(+0.00%) |
Feb 17, 2009 | 8.343 | 8.343 | 8.343 | 8.343 | 163 | -0.85(-9.25%) |
Feb 13, 2009 | 9.193 | 9.193 | 9.193 | 9.193 | 873 | +0.01(+0.10%) |
Feb 12, 2009 | 9.184 | 9.184 | 9.184 | 9.184 | 295 | +0.00(+0.00%) |
Feb 11, 2009 | 9.166 | 9.184 | 8.908 | 9.184 | 435 | +0.47(+5.38%) |
Feb 10, 2009 | 8.715 | 8.733 | 8.715 | 8.715 | 3,466 | +0.43(+5.22%) |
Feb 09, 2009 | 8.219 | 8.283 | 8.200 | 8.283 | 435 | -0.40(-4.66%) |
Feb 05, 2009 | 8.688 | 8.688 | 8.688 | 8.688 | 0 | +0.00(+0.00%) |
Feb 04, 2009 | 8.688 | 8.688 | 8.688 | 8.688 | 533 | +0.51(+6.18%) |
Feb 03, 2009 | 8.458 | 8.458 | 8.099 | 8.182 | 5,317 | -0.37(-4.30%) |
Feb 02, 2009 | 9.212 | 9.212 | 8.458 | 8.550 | 19,093 | -0.65(-7.09%) |
Jan 29, 2009 | 9.212 | 9.202 | 9.202 | 9.202 | 1,631 | -0.04(-0.40%) |
Jan 28, 2009 | 9.239 | 9.239 | 9.239 | 9.239 | 159 | +0.30(+3.34%) |
Jan 27, 2009 | 8.733 | 8.963 | 8.733 | 8.940 | 4,069 | +0.11(+1.30%) |
Jan 26, 2009 | 8.825 | 8.825 | 8.825 | 8.825 | 2,066 | -0.09(-1.03%) |
Jan 23, 2009 | 8.963 | 8.963 | 8.789 | 8.917 | 3,840 | -0.04(-0.41%) |
Jan 22, 2009 | 8.825 | 8.963 | 8.825 | 8.954 | 4,847 | +0.00(+0.00%) |
Jan 21, 2009 | 8.945 | 8.954 | 8.936 | 8.954 | 1,229 | -0.01(-0.10%) |
Jan 20, 2009 | 9.294 | 9.294 | 8.963 | 8.963 | 9,940 | -0.69(-7.14%) |
Jan 16, 2009 | 9.653 | 9.653 | 9.653 | 9.653 | 108 | +0.18(+1.94%) |
Jan 15, 2009 | 10.11 | 10.11 | 9.469 | 9.469 | 5,620 | -0.01(-0.10%) |
Jan 14, 2009 | 9.791 | 9.791 | 9.478 | 9.478 | 4,472 | -0.73(-7.12%) |
Jan 13, 2009 | 10.20 | 10.20 | 10.20 | 10.20 | 1,421 | +0.32(+3.26%) |
Jan 12, 2009 | 9.883 | 9.883 | 9.515 | 9.883 | 3,568 | +0.33(+3.48%) |
Jan 09, 2009 | 9.550 | 9.550 | 9.550 | 9.550 | 271 | -1.42(-12.93%) |
Jan 08, 2009 | 10.97 | 10.97 | 10.97 | 10.97 | 266 | +0.70(+6.80%) |
Jan 07, 2009 | 9.497 | 10.51 | 9.497 | 10.27 | 4,035 | +0.19(+1.92%) |
Jan 06, 2009 | 9.662 | 10.09 | 9.662 | 10.08 | 10,443 | +0.01(+0.09%) |
Jan 05, 2009 | 10.08 | 10.08 | 9.791 | 10.07 | 4,134 | +0.32(+3.30%) |