Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.68 | 10.47 | 10.47 | 10.47 | 268,845 | -0.22(-2.10%) |
Dec 30, 2009 | 10.62 | 10.96 | 10.55 | 10.70 | 286,058 | +0.04(+0.40%) |
Dec 29, 2009 | 10.76 | 10.76 | 10.63 | 10.66 | 129,558 | -0.04(-0.40%) |
Dec 28, 2009 | 10.89 | 10.89 | 10.53 | 10.70 | 411,973 | -0.18(-1.62%) |
Dec 24, 2009 | 10.97 | 10.98 | 10.78 | 10.88 | 97,100 | -0.05(-0.42%) |
Dec 23, 2009 | 11.08 | 11.09 | 10.63 | 10.92 | 493,709 | -0.12(-1.11%) |
Dec 22, 2009 | 10.78 | 11.13 | 10.69 | 11.04 | 584,456 | +0.25(+2.35%) |
Dec 21, 2009 | 10.88 | 11.09 | 10.60 | 10.79 | 616,109 | -0.05(-0.45%) |
Dec 18, 2009 | 10.85 | 10.97 | 10.66 | 10.84 | 1,285,503 | +0.06(+0.53%) |
Dec 17, 2009 | 10.59 | 10.82 | 10.32 | 10.78 | 474,718 | +0.13(+1.26%) |
Dec 16, 2009 | 10.72 | 10.80 | 10.52 | 10.65 | 301,465 | +0.03(+0.29%) |
Dec 15, 2009 | 10.90 | 10.97 | 10.60 | 10.62 | 376,046 | -0.27(-2.51%) |
Dec 14, 2009 | 10.82 | 10.92 | 10.50 | 10.89 | 287,893 | +0.30(+2.88%) |
Dec 11, 2009 | 10.50 | 10.75 | 10.40 | 10.59 | 440,291 | +0.09(+0.90%) |
Dec 10, 2009 | 11.06 | 11.23 | 10.41 | 10.49 | 587,429 | -0.55(-4.97%) |
Dec 09, 2009 | 10.99 | 11.14 | 10.76 | 11.04 | 313,108 | +0.03(+0.28%) |
Dec 08, 2009 | 11.02 | 11.20 | 10.86 | 11.01 | 410,845 | -0.05(-0.41%) |
Dec 07, 2009 | 11.00 | 11.29 | 10.94 | 11.05 | 628,160 | +0.01(+0.05%) |
Dec 04, 2009 | 10.57 | 11.10 | 10.57 | 11.05 | 994,046 | +0.58(+5.55%) |
Dec 03, 2009 | 10.77 | 10.92 | 10.43 | 10.47 | 731,147 | -0.29(-2.72%) |
Dec 02, 2009 | 10.41 | 10.79 | 10.41 | 10.76 | 715,210 | +0.33(+3.16%) |
Dec 01, 2009 | 10.35 | 10.55 | 10.25 | 10.43 | 968,307 | +0.20(+2.00%) |
Nov 30, 2009 | 9.851 | 10.27 | 9.675 | 10.23 | 734,211 | +0.39(+3.93%) |
Nov 27, 2009 | 9.777 | 10.12 | 9.717 | 9.840 | 352,127 | -0.31(-3.03%) |
Nov 25, 2009 | 10.18 | 10.40 | 9.968 | 10.15 | 372,556 | +0.05(+0.48%) |
Nov 24, 2009 | 10.66 | 10.83 | 10.04 | 10.10 | 1,032,388 | -0.52(-4.88%) |
Nov 23, 2009 | 10.47 | 11.01 | 10.47 | 10.62 | 481,050 | +0.35(+3.38%) |
Nov 20, 2009 | 10.23 | 10.42 | 10.20 | 10.27 | 480,854 | -0.03(-0.33%) |
Nov 19, 2009 | 11.00 | 11.20 | 10.29 | 10.30 | 801,992 | -0.84(-7.51%) |
Nov 18, 2009 | 11.17 | 11.21 | 10.98 | 11.14 | 207,731 | +0.12(+1.08%) |
Nov 17, 2009 | 11.13 | 11.23 | 10.73 | 11.02 | 403,524 | -0.11(-1.00%) |
Nov 16, 2009 | 10.75 | 11.29 | 10.68 | 11.13 | 421,560 | +0.51(+4.79%) |
Nov 13, 2009 | 10.53 | 10.86 | 10.39 | 10.62 | 512,493 | -0.10(-0.93%) |
Nov 12, 2009 | 10.91 | 11.17 | 10.64 | 10.72 | 345,095 | -0.37(-3.31%) |
Nov 11, 2009 | 11.08 | 11.36 | 10.98 | 11.09 | 330,855 | +0.14(+1.25%) |
Nov 10, 2009 | 11.02 | 11.32 | 10.78 | 10.95 | 399,666 | -0.10(-0.93%) |
Nov 09, 2009 | 10.94 | 11.15 | 10.80 | 11.05 | 391,797 | +0.24(+2.18%) |
Nov 06, 2009 | 10.74 | 11.15 | 10.55 | 10.82 | 473,101 | -0.09(-0.86%) |
Nov 05, 2009 | 10.55 | 10.99 | 10.54 | 10.91 | 674,728 | +0.52(+5.01%) |
Nov 04, 2009 | 10.68 | 10.78 | 10.35 | 10.39 | 791,695 | -0.20(-1.93%) |
Nov 03, 2009 | 10.50 | 10.64 | 10.26 | 10.60 | 756,541 | +0.05(+0.43%) |
Nov 02, 2009 | 10.20 | 10.59 | 10.01 | 10.55 | 1,335,392 | +0.40(+3.92%) |
Oct 30, 2009 | 10.37 | 10.50 | 10.10 | 10.15 | 990,363 | -0.25(-2.41%) |
Oct 29, 2009 | 10.22 | 10.58 | 10.22 | 10.40 | 642,818 | +0.27(+2.64%) |
Oct 28, 2009 | 10.83 | 10.90 | 10.08 | 10.14 | 1,103,099 | -0.76(-6.95%) |
Oct 27, 2009 | 10.98 | 11.20 | 10.84 | 10.89 | 738,675 | -0.08(-0.73%) |
Oct 26, 2009 | 11.10 | 11.37 | 10.82 | 10.97 | 657,118 | -0.15(-1.33%) |
Oct 23, 2009 | 11.18 | 11.95 | 10.98 | 11.12 | 901,595 | -0.59(-5.05%) |
Oct 22, 2009 | 11.05 | 12.04 | 10.81 | 11.71 | 1,297,216 | +0.68(+6.16%) |
Oct 21, 2009 | 11.14 | 11.69 | 11.01 | 11.03 | 958,555 | -0.11(-0.95%) |
Oct 20, 2009 | 11.12 | 11.34 | 10.88 | 11.14 | 672,981 | +0.03(+0.26%) |
Oct 19, 2009 | 10.95 | 11.21 | 10.92 | 11.11 | 695,888 | +0.24(+2.23%) |
Oct 16, 2009 | 11.44 | 11.59 | 10.27 | 10.87 | 3,288,276 | -0.83(-7.13%) |
Oct 15, 2009 | 11.69 | 11.82 | 11.44 | 11.70 | 480,372 | +0.00(+0.00%) |
Oct 14, 2009 | 11.57 | 11.91 | 11.50 | 11.70 | 624,944 | +0.24(+2.14%) |
Oct 13, 2009 | 11.25 | 11.83 | 11.19 | 11.46 | 670,441 | +0.18(+1.59%) |
Oct 12, 2009 | 11.52 | 11.63 | 11.25 | 11.28 | 329,168 | -0.13(-1.12%) |
Oct 09, 2009 | 11.54 | 11.75 | 11.25 | 11.40 | 556,176 | -0.15(-1.26%) |
Oct 08, 2009 | 11.14 | 11.95 | 11.14 | 11.55 | 884,870 | +0.47(+4.21%) |
Oct 07, 2009 | 11.15 | 11.31 | 10.96 | 11.08 | 322,973 | -0.12(-1.09%) |
Oct 06, 2009 | 11.09 | 11.59 | 10.99 | 11.21 | 468,170 | +0.22(+1.99%) |
Oct 05, 2009 | 10.83 | 11.20 | 10.82 | 10.99 | 350,521 | +0.15(+1.39%) |
Oct 02, 2009 | 10.59 | 11.06 | 10.49 | 10.84 | 747,148 | +0.13(+1.22%) |
Oct 01, 2009 | 11.14 | 11.33 | 10.70 | 10.70 | 733,818 | -0.52(-4.66%) |
Sep 30, 2009 | 11.52 | 11.74 | 10.99 | 11.23 | 607,485 | -0.31(-2.69%) |
Sep 29, 2009 | 11.44 | 11.73 | 11.23 | 11.54 | 528,929 | +0.14(+1.22%) |
Sep 28, 2009 | 11.35 | 11.61 | 11.20 | 11.40 | 498,984 | +0.09(+0.75%) |
Sep 25, 2009 | 11.34 | 11.66 | 11.23 | 11.31 | 414,236 | -0.09(-0.82%) |
Sep 24, 2009 | 11.62 | 11.86 | 11.33 | 11.41 | 743,001 | -0.19(-1.64%) |
Sep 23, 2009 | 11.85 | 11.99 | 11.55 | 11.60 | 475,747 | -0.26(-2.23%) |
Sep 22, 2009 | 11.90 | 12.19 | 11.79 | 11.86 | 520,210 | +0.09(+0.77%) |
Sep 21, 2009 | 11.94 | 12.09 | 11.51 | 11.77 | 879,497 | -0.21(-1.76%) |
Sep 18, 2009 | 12.28 | 12.42 | 11.95 | 11.98 | 1,888,121 | -0.25(-2.05%) |
Sep 17, 2009 | 12.24 | 12.55 | 11.88 | 12.23 | 758,871 | +0.01(+0.07%) |
Sep 16, 2009 | 11.85 | 12.43 | 11.50 | 12.22 | 787,214 | +0.36(+3.02%) |
Sep 15, 2009 | 11.60 | 11.99 | 11.43 | 11.87 | 745,440 | +0.23(+1.98%) |
Sep 14, 2009 | 11.57 | 11.66 | 11.19 | 11.64 | 634,187 | -0.02(-0.20%) |
Sep 11, 2009 | 11.60 | 11.89 | 11.55 | 11.66 | 415,768 | +0.11(+0.91%) |
Sep 10, 2009 | 11.54 | 11.62 | 11.36 | 11.55 | 581,922 | +0.03(+0.27%) |
Sep 09, 2009 | 11.44 | 11.80 | 11.24 | 11.52 | 617,417 | +0.09(+0.77%) |
Sep 08, 2009 | 11.29 | 11.44 | 10.96 | 11.43 | 869,597 | +0.22(+1.95%) |
Sep 04, 2009 | 11.24 | 11.40 | 10.98 | 11.21 | 517,012 | -0.07(-0.58%) |
Sep 03, 2009 | 11.32 | 11.38 | 11.03 | 11.28 | 459,402 | +0.08(+0.69%) |
Sep 02, 2009 | 11.32 | 11.53 | 11.10 | 11.20 | 603,584 | -0.12(-1.06%) |
Sep 01, 2009 | 11.64 | 12.29 | 11.28 | 11.32 | 643,138 | -0.43(-3.66%) |
Aug 31, 2009 | 12.14 | 12.14 | 11.51 | 11.75 | 702,298 | -0.40(-3.26%) |
Aug 28, 2009 | 12.51 | 12.62 | 11.94 | 12.15 | 547,120 | -0.31(-2.51%) |
Aug 27, 2009 | 12.98 | 13.10 | 12.10 | 12.46 | 690,616 | -0.50(-3.89%) |
Aug 26, 2009 | 12.86 | 13.26 | 12.44 | 12.96 | 773,934 | +0.13(+1.04%) |
Aug 25, 2009 | 12.59 | 13.21 | 12.50 | 12.83 | 930,114 | +0.27(+2.13%) |
Aug 24, 2009 | 12.68 | 12.82 | 12.42 | 12.56 | 640,024 | -0.13(-0.99%) |
Aug 21, 2009 | 12.46 | 12.84 | 12.34 | 12.69 | 658,594 | +0.45(+3.70%) |
Aug 20, 2009 | 12.01 | 12.33 | 11.94 | 12.24 | 910,550 | +0.16(+1.30%) |
Aug 19, 2009 | 11.93 | 12.19 | 11.58 | 12.08 | 641,043 | -0.07(-0.56%) |
Aug 18, 2009 | 11.71 | 12.20 | 11.67 | 12.15 | 837,343 | +0.50(+4.27%) |
Aug 17, 2009 | 11.71 | 11.85 | 11.38 | 11.65 | 481,310 | -0.32(-2.64%) |
Aug 14, 2009 | 12.51 | 12.51 | 11.75 | 11.97 | 859,578 | -0.60(-4.80%) |
Aug 13, 2009 | 12.83 | 12.85 | 12.45 | 12.57 | 692,233 | -0.21(-1.65%) |
Aug 12, 2009 | 12.48 | 13.00 | 12.48 | 12.78 | 797,986 | +0.34(+2.70%) |
Aug 11, 2009 | 12.79 | 13.10 | 12.32 | 12.44 | 936,148 | -0.46(-3.53%) |
Aug 10, 2009 | 13.23 | 13.27 | 12.79 | 12.90 | 546,192 | -0.46(-3.43%) |
Aug 07, 2009 | 12.90 | 13.60 | 12.71 | 13.36 | 936,039 | +0.70(+5.53%) |
Aug 06, 2009 | 12.93 | 13.19 | 12.45 | 12.66 | 866,280 | -0.25(-1.94%) |
Aug 05, 2009 | 13.20 | 13.35 | 12.55 | 12.91 | 1,157,315 | -0.32(-2.45%) |
Aug 04, 2009 | 13.07 | 13.38 | 12.80 | 13.23 | 1,022,463 | +0.06(+0.48%) |
Aug 03, 2009 | 12.86 | 13.17 | 12.79 | 13.17 | 1,527,348 | +0.47(+3.67%) |
Jul 31, 2009 | 12.59 | 13.08 | 12.51 | 12.70 | 1,581,047 | +0.02(+0.13%) |
Jul 30, 2009 | 12.80 | 12.88 | 12.43 | 12.69 | 1,463,131 | -0.05(-0.42%) |
Jul 29, 2009 | 12.39 | 12.87 | 12.27 | 12.74 | 959,856 | +0.28(+2.21%) |
Jul 28, 2009 | 12.46 | 12.62 | 12.18 | 12.46 | 1,914,405 | -0.12(-0.97%) |
Jul 27, 2009 | 12.44 | 13.03 | 12.25 | 12.59 | 1,723,033 | +0.04(+0.29%) |
Jul 24, 2009 | 12.47 | 12.73 | 12.34 | 12.55 | 2,206,691 | -0.07(-0.52%) |
Jul 23, 2009 | 12.36 | 12.94 | 12.32 | 12.61 | 2,261,174 | +0.22(+1.81%) |
Jul 22, 2009 | 12.27 | 12.65 | 12.27 | 12.39 | 1,965,517 | -0.05(-0.43%) |
Jul 21, 2009 | 12.78 | 12.85 | 12.24 | 12.44 | 2,835,017 | -0.18(-1.44%) |
Jul 20, 2009 | 11.91 | 12.64 | 11.71 | 12.63 | 1,763,127 | +0.74(+6.25%) |
Jul 17, 2009 | 11.64 | 12.05 | 11.51 | 11.88 | 1,769,186 | +0.27(+2.33%) |
Jul 16, 2009 | 10.81 | 11.77 | 10.57 | 11.61 | 4,059,930 | +1.75(+17.74%) |
Jul 15, 2009 | 9.558 | 10.02 | 9.390 | 9.863 | 1,029,495 | +0.47(+5.00%) |
Jul 14, 2009 | 9.308 | 9.484 | 9.131 | 9.393 | 734,415 | +0.05(+0.55%) |
Jul 13, 2009 | 9.029 | 9.384 | 8.847 | 9.342 | 995,800 | +0.10(+1.11%) |
Jul 10, 2009 | 9.145 | 9.379 | 9.023 | 9.239 | 535,111 | +0.07(+0.71%) |
Jul 09, 2009 | 8.901 | 9.299 | 8.667 | 9.174 | 711,154 | +0.36(+4.10%) |
Jul 08, 2009 | 9.046 | 9.214 | 8.605 | 8.813 | 443,039 | -0.17(-1.84%) |
Jul 07, 2009 | 9.197 | 9.288 | 8.963 | 8.978 | 455,779 | -0.18(-1.93%) |
Jul 06, 2009 | 9.157 | 9.188 | 8.852 | 9.154 | 494,247 | +0.00(+0.03%) |
Jul 02, 2009 | 9.515 | 9.515 | 9.143 | 9.151 | 564,522 | -0.50(-5.22%) |
Jul 01, 2009 | 9.518 | 9.831 | 9.470 | 9.655 | 474,218 | +0.24(+2.54%) |
Jun 30, 2009 | 9.820 | 9.902 | 9.390 | 9.416 | 519,757 | -0.37(-3.81%) |
Jun 29, 2009 | 9.928 | 10.02 | 9.601 | 9.789 | 475,326 | -0.15(-1.46%) |
Jun 26, 2009 | 9.606 | 9.968 | 9.586 | 9.934 | 2,316,067 | +0.24(+2.47%) |
Jun 25, 2009 | 9.524 | 9.737 | 9.256 | 9.695 | 1,051,073 | +0.27(+2.87%) |
Jun 24, 2009 | 9.592 | 9.914 | 9.362 | 9.424 | 750,782 | -0.13(-1.34%) |
Jun 23, 2009 | 9.370 | 9.902 | 9.054 | 9.552 | 957,276 | +0.27(+2.94%) |
Jun 22, 2009 | 10.04 | 10.35 | 9.256 | 9.279 | 1,547,777 | -0.87(-8.55%) |
Jun 19, 2009 | 9.877 | 10.67 | 9.763 | 10.15 | 5,902,316 | +0.39(+4.03%) |
Jun 18, 2009 | 9.248 | 9.882 | 9.145 | 9.754 | 738,945 | +0.40(+4.32%) |
Jun 17, 2009 | 8.744 | 9.379 | 8.585 | 9.350 | 655,849 | +0.64(+7.32%) |
Jun 16, 2009 | 8.500 | 8.801 | 8.500 | 8.713 | 573,530 | +0.23(+2.75%) |
Jun 15, 2009 | 8.352 | 8.505 | 8.110 | 8.480 | 736,615 | +0.11(+1.33%) |
Jun 12, 2009 | 8.371 | 8.414 | 8.141 | 8.369 | 415,568 | -0.05(-0.57%) |
Jun 11, 2009 | 8.730 | 8.815 | 8.414 | 8.417 | 476,106 | -0.32(-3.62%) |
Jun 10, 2009 | 9.126 | 9.128 | 8.537 | 8.733 | 471,558 | -0.36(-3.91%) |
Jun 09, 2009 | 9.120 | 9.205 | 8.969 | 9.089 | 542,193 | +0.01(+0.06%) |
Jun 08, 2009 | 9.168 | 9.345 | 9.023 | 9.083 | 582,748 | -0.26(-2.77%) |
Jun 05, 2009 | 9.464 | 9.612 | 9.228 | 9.342 | 237,012 | -0.01(-0.06%) |
Jun 04, 2009 | 9.330 | 9.396 | 9.091 | 9.347 | 402,748 | +0.09(+1.01%) |
Jun 03, 2009 | 9.089 | 9.430 | 9.074 | 9.254 | 246,628 | -0.15(-1.57%) |
Jun 02, 2009 | 9.089 | 9.527 | 8.992 | 9.402 | 301,254 | +0.25(+2.70%) |
Jun 01, 2009 | 8.807 | 9.211 | 8.784 | 9.154 | 326,322 | +0.49(+5.61%) |
May 29, 2009 | 8.585 | 8.673 | 8.374 | 8.667 | 374,250 | +0.14(+1.60%) |
May 28, 2009 | 8.571 | 8.716 | 8.221 | 8.531 | 256,657 | +0.03(+0.40%) |
May 27, 2009 | 8.756 | 8.923 | 8.463 | 8.497 | 251,667 | -0.35(-3.93%) |
May 26, 2009 | 8.164 | 8.895 | 8.164 | 8.844 | 313,800 | +0.60(+7.25%) |
May 22, 2009 | 8.571 | 8.571 | 8.243 | 8.246 | 249,457 | -0.07(-0.86%) |
May 21, 2009 | 8.579 | 8.579 | 8.135 | 8.317 | 375,224 | -0.35(-4.07%) |
May 20, 2009 | 8.943 | 9.208 | 8.619 | 8.670 | 279,100 | -0.17(-1.96%) |
May 19, 2009 | 8.869 | 8.997 | 8.750 | 8.844 | 157,620 | -0.09(-0.96%) |
May 18, 2009 | 8.733 | 8.949 | 8.639 | 8.929 | 410,606 | +0.29(+3.33%) |
May 15, 2009 | 8.721 | 8.872 | 8.494 | 8.642 | 427,724 | -0.11(-1.27%) |
May 14, 2009 | 8.639 | 9.046 | 8.414 | 8.753 | 425,050 | +0.20(+2.29%) |
May 13, 2009 | 8.815 | 8.815 | 8.500 | 8.556 | 751,836 | -0.39(-4.39%) |
May 12, 2009 | 8.787 | 9.086 | 8.505 | 8.949 | 738,228 | +0.14(+1.62%) |
May 11, 2009 | 9.117 | 9.117 | 8.726 | 8.807 | 445,977 | -0.53(-5.67%) |
May 08, 2009 | 9.083 | 9.359 | 8.886 | 9.336 | 326,498 | +0.37(+4.16%) |
May 07, 2009 | 9.268 | 9.356 | 8.886 | 8.963 | 409,154 | -0.16(-1.75%) |
May 06, 2009 | 9.476 | 9.476 | 8.818 | 9.123 | 352,068 | -0.25(-2.64%) |
May 05, 2009 | 9.618 | 9.660 | 9.180 | 9.370 | 901,145 | -0.29(-2.98%) |
May 04, 2009 | 9.202 | 9.663 | 9.091 | 9.658 | 1,181,620 | +0.59(+6.53%) |
May 01, 2009 | 9.501 | 9.501 | 8.784 | 9.066 | 949,390 | -0.48(-5.07%) |
Apr 30, 2009 | 9.948 | 10.16 | 9.522 | 9.550 | 939,873 | -0.34(-3.45%) |
Apr 29, 2009 | 9.586 | 10.19 | 9.433 | 9.891 | 810,655 | +0.36(+3.79%) |
Apr 28, 2009 | 9.228 | 9.740 | 9.191 | 9.530 | 840,186 | +0.18(+1.92%) |
Apr 27, 2009 | 9.513 | 9.513 | 9.026 | 9.350 | 1,071,713 | -0.36(-3.66%) |
Apr 24, 2009 | 9.219 | 9.800 | 9.057 | 9.706 | 692,240 | +0.61(+6.69%) |
Apr 23, 2009 | 9.413 | 9.567 | 8.884 | 9.097 | 928,873 | -0.31(-3.30%) |
Apr 22, 2009 | 9.288 | 9.720 | 9.174 | 9.407 | 748,603 | -0.07(-0.69%) |
Apr 21, 2009 | 8.909 | 9.578 | 8.858 | 9.473 | 558,734 | +0.55(+6.19%) |
Apr 20, 2009 | 9.285 | 9.285 | 8.912 | 8.921 | 906,093 | -0.57(-5.97%) |
Apr 17, 2009 | 9.336 | 9.675 | 9.154 | 9.487 | 820,818 | +0.18(+1.96%) |
Apr 16, 2009 | 8.884 | 9.427 | 8.531 | 9.305 | 1,422,709 | +0.48(+5.48%) |
Apr 15, 2009 | 8.630 | 8.875 | 8.537 | 8.821 | 928,487 | +0.15(+1.77%) |
Apr 14, 2009 | 8.869 | 8.906 | 8.622 | 8.667 | 716,745 | -0.38(-4.18%) |
Apr 13, 2009 | 9.234 | 9.279 | 8.810 | 9.046 | 507,626 | -0.30(-3.23%) |
Apr 09, 2009 | 8.579 | 9.365 | 8.579 | 9.347 | 844,238 | +0.84(+9.90%) |
Apr 08, 2009 | 8.121 | 8.522 | 8.121 | 8.505 | 373,920 | +0.42(+5.25%) |
Apr 07, 2009 | 7.982 | 8.178 | 7.976 | 8.081 | 463,725 | -0.04(-0.49%) |
Apr 06, 2009 | 8.394 | 8.598 | 7.882 | 8.121 | 343,321 | -0.37(-4.32%) |
Apr 03, 2009 | 8.730 | 8.730 | 8.249 | 8.488 | 301,268 | -0.22(-2.55%) |
Apr 02, 2009 | 8.204 | 9.103 | 8.010 | 8.710 | 756,865 | +0.70(+8.74%) |
Apr 01, 2009 | 7.450 | 8.084 | 7.364 | 8.010 | 557,989 | +0.44(+5.79%) |
Mar 31, 2009 | 7.615 | 7.785 | 7.447 | 7.572 | 379,585 | +0.03(+0.45%) |
Mar 30, 2009 | 7.726 | 7.788 | 7.265 | 7.538 | 500,899 | -0.84(-10.05%) |
Mar 26, 2009 | 8.027 | 8.389 | 7.939 | 8.380 | 515,884 | +0.36(+4.43%) |
Mar 25, 2009 | 7.831 | 8.531 | 7.759 | 8.024 | 757,691 | +0.23(+2.96%) |
Mar 24, 2009 | 7.526 | 8.076 | 7.435 | 7.794 | 613,712 | +0.11(+1.44%) |
Mar 23, 2009 | 7.038 | 7.720 | 6.912 | 7.683 | 678,063 | +0.75(+10.84%) |
Mar 20, 2009 | 7.319 | 7.441 | 6.926 | 6.932 | 462,308 | -0.31(-4.25%) |
Mar 19, 2009 | 7.279 | 7.370 | 7.100 | 7.239 | 333,786 | +0.02(+0.28%) |
Mar 18, 2009 | 6.824 | 7.310 | 6.647 | 7.219 | 592,521 | +0.39(+5.71%) |
Mar 17, 2009 | 6.425 | 6.855 | 6.425 | 6.829 | 466,185 | +0.42(+6.52%) |
Mar 16, 2009 | 6.448 | 6.789 | 6.400 | 6.411 | 358,253 | +0.01(+0.13%) |
Mar 13, 2009 | 6.206 | 6.456 | 6.149 | 6.402 | 438,228 | +0.28(+4.65%) |
Mar 12, 2009 | 5.597 | 6.209 | 5.597 | 6.118 | 1,060,221 | +0.51(+9.08%) |
Mar 11, 2009 | 5.500 | 5.677 | 5.458 | 5.608 | 618,077 | +0.16(+2.98%) |
Mar 10, 2009 | 5.680 | 5.838 | 5.412 | 5.446 | 711,136 | -0.06(-1.09%) |
Mar 09, 2009 | 5.574 | 5.668 | 5.480 | 5.506 | 517,620 | -0.13(-2.37%) |
Mar 06, 2009 | 5.862 | 5.953 | 5.409 | 5.640 | 567,506 | -0.17(-2.89%) |
Mar 05, 2009 | 5.893 | 6.109 | 5.779 | 5.808 | 455,420 | -0.22(-3.68%) |
Mar 04, 2009 | 5.862 | 6.192 | 5.859 | 6.030 | 359,441 | +0.11(+1.83%) |
Mar 02, 2009 | 6.118 | 6.118 | 5.863 | 5.921 | 593,871 | -0.28(-4.50%) |
Feb 27, 2009 | 6.189 | 6.385 | 6.169 | 6.200 | 320,836 | -0.11(-1.76%) |
Feb 26, 2009 | 6.485 | 6.556 | 6.274 | 6.311 | 239,841 | -0.09(-1.47%) |
Feb 25, 2009 | 6.636 | 6.704 | 6.260 | 6.405 | 424,037 | -0.26(-3.97%) |
Feb 24, 2009 | 6.553 | 6.730 | 6.493 | 6.670 | 498,109 | +0.21(+3.26%) |
Feb 23, 2009 | 6.832 | 6.926 | 6.428 | 6.459 | 323,749 | -0.35(-5.18%) |
Feb 20, 2009 | 6.838 | 6.989 | 6.684 | 6.812 | 351,119 | -0.13(-1.84%) |
Feb 19, 2009 | 7.171 | 7.171 | 6.897 | 6.940 | 378,123 | -0.13(-1.77%) |
Feb 18, 2009 | 7.239 | 7.245 | 6.969 | 7.065 | 342,642 | -0.01(-0.08%) |
Feb 17, 2009 | 7.202 | 7.259 | 7.060 | 7.071 | 436,854 | -0.40(-5.33%) |
Feb 13, 2009 | 7.506 | 7.677 | 7.370 | 7.469 | 248,901 | -0.01(-0.11%) |
Feb 12, 2009 | 7.148 | 7.526 | 7.131 | 7.478 | 478,492 | +0.15(+1.98%) |
Feb 11, 2009 | 7.378 | 7.550 | 7.222 | 7.333 | 597,174 | -0.02(-0.31%) |
Feb 10, 2009 | 7.427 | 7.623 | 7.296 | 7.356 | 478,028 | -0.14(-1.90%) |
Feb 09, 2009 | 7.302 | 7.546 | 7.237 | 7.498 | 487,056 | +0.19(+2.57%) |
Feb 06, 2009 | 6.767 | 7.316 | 6.704 | 7.310 | 1,070,465 | +0.50(+7.40%) |
Feb 05, 2009 | 5.756 | 7.105 | 5.700 | 6.806 | 1,598,580 | +0.95(+16.23%) |
Feb 04, 2009 | 6.015 | 6.263 | 5.751 | 5.856 | 498,871 | -0.18(-2.92%) |
Feb 03, 2009 | 6.010 | 6.098 | 5.848 | 6.032 | 214,886 | +0.05(+0.86%) |
Feb 02, 2009 | 5.913 | 6.004 | 5.634 | 5.981 | 517,367 | +0.01(+0.10%) |
Jan 30, 2009 | 6.260 | 6.291 | 5.899 | 5.976 | 321,799 | -0.35(-5.49%) |
Jan 29, 2009 | 6.715 | 6.715 | 6.220 | 6.323 | 316,794 | -0.46(-6.72%) |
Jan 28, 2009 | 6.576 | 6.866 | 6.522 | 6.778 | 290,296 | +0.29(+4.52%) |
Jan 27, 2009 | 6.499 | 6.545 | 6.414 | 6.485 | 194,022 | +0.03(+0.44%) |
Jan 26, 2009 | 6.283 | 6.590 | 6.283 | 6.456 | 230,497 | +0.15(+2.39%) |
Jan 23, 2009 | 6.189 | 6.365 | 6.132 | 6.306 | 354,190 | -0.04(-0.58%) |
Jan 22, 2009 | 6.414 | 6.573 | 6.209 | 6.343 | 410,381 | -0.24(-3.59%) |
Jan 21, 2009 | 6.223 | 6.644 | 6.175 | 6.579 | 525,654 | +0.43(+6.94%) |
Jan 20, 2009 | 6.528 | 6.644 | 6.126 | 6.152 | 296,939 | -0.45(-6.81%) |
Jan 16, 2009 | 6.513 | 6.627 | 6.317 | 6.602 | 442,695 | +0.17(+2.56%) |
Jan 15, 2009 | 6.468 | 6.528 | 6.246 | 6.437 | 631,920 | -0.03(-0.53%) |
Jan 14, 2009 | 6.710 | 6.724 | 6.357 | 6.471 | 423,591 | -0.34(-5.05%) |
Jan 13, 2009 | 6.644 | 6.832 | 6.644 | 6.815 | 332,929 | +0.13(+1.96%) |
Jan 12, 2009 | 6.912 | 7.026 | 6.647 | 6.684 | 523,046 | -0.22(-3.17%) |
Jan 09, 2009 | 7.373 | 7.393 | 6.878 | 6.903 | 376,222 | -0.49(-6.66%) |
Jan 08, 2009 | 7.139 | 7.450 | 7.105 | 7.395 | 368,852 | +0.25(+3.50%) |
Jan 07, 2009 | 7.469 | 7.617 | 7.060 | 7.145 | 347,819 | -0.45(-5.88%) |
Jan 06, 2009 | 7.469 | 7.700 | 7.376 | 7.592 | 736,981 | +0.17(+2.30%) |
Jan 05, 2009 | 7.526 | 7.617 | 7.333 | 7.421 | 552,258 | -0.08(-1.10%) |