Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.85 | 12.85 | 12.27 | 12.42 | 162,479 | -0.39(-3.02%) |
Feb 25, 2010 | 12.75 | 12.83 | 12.44 | 12.80 | 88,684 | -0.13(-1.04%) |
Feb 24, 2010 | 12.76 | 13.09 | 12.74 | 12.94 | 120,447 | +0.19(+1.48%) |
Feb 23, 2010 | 12.83 | 12.91 | 12.61 | 12.75 | 148,307 | -0.06(-0.49%) |
Feb 22, 2010 | 13.07 | 13.23 | 12.76 | 12.81 | 149,098 | -0.26(-1.99%) |
Feb 19, 2010 | 13.03 | 13.24 | 12.99 | 13.07 | 96,891 | +0.04(+0.30%) |
Feb 18, 2010 | 12.87 | 13.07 | 12.71 | 13.03 | 128,721 | +0.14(+1.10%) |
Feb 17, 2010 | 12.69 | 12.93 | 12.52 | 12.89 | 190,245 | +0.29(+2.31%) |
Feb 16, 2010 | 12.39 | 12.80 | 12.36 | 12.60 | 145,468 | +0.35(+2.82%) |
Feb 12, 2010 | 11.33 | 12.25 | 12.25 | 12.25 | 304,279 | +0.76(+6.57%) |
Feb 11, 2010 | 11.39 | 11.53 | 11.14 | 11.50 | 184,106 | +0.06(+0.55%) |
Feb 10, 2010 | 11.54 | 11.56 | 11.36 | 11.43 | 111,277 | -0.19(-1.62%) |
Feb 09, 2010 | 11.71 | 11.71 | 11.40 | 11.62 | 165,531 | +0.01(+0.07%) |
Feb 08, 2010 | 11.66 | 11.71 | 11.35 | 11.62 | 172,382 | -0.02(-0.20%) |
Feb 05, 2010 | 11.80 | 11.88 | 11.43 | 11.64 | 154,376 | -0.15(-1.27%) |
Feb 04, 2010 | 12.09 | 12.19 | 11.74 | 11.79 | 137,286 | -0.40(-3.29%) |
Feb 03, 2010 | 12.54 | 12.65 | 12.11 | 12.19 | 214,554 | -0.48(-3.79%) |
Feb 02, 2010 | 12.75 | 12.96 | 12.04 | 12.67 | 418,935 | -0.11(-0.86%) |
Feb 01, 2010 | 13.15 | 13.15 | 12.58 | 12.78 | 223,443 | -0.35(-2.64%) |
Jan 29, 2010 | 13.01 | 13.29 | 12.98 | 13.13 | 147,318 | +0.16(+1.21%) |
Jan 28, 2010 | 13.13 | 13.13 | 12.47 | 12.97 | 150,547 | -0.09(-0.72%) |
Jan 27, 2010 | 12.83 | 13.18 | 12.83 | 13.06 | 118,221 | +0.10(+0.79%) |
Jan 26, 2010 | 13.09 | 13.28 | 12.82 | 12.96 | 148,051 | -0.14(-1.08%) |
Jan 25, 2010 | 13.37 | 13.37 | 12.86 | 13.10 | 112,791 | -0.17(-1.25%) |
Jan 22, 2010 | 13.49 | 13.49 | 13.04 | 13.27 | 167,950 | -0.20(-1.46%) |
Jan 21, 2010 | 13.61 | 13.68 | 13.37 | 13.46 | 228,924 | -0.07(-0.52%) |
Jan 20, 2010 | 13.36 | 13.59 | 13.16 | 13.53 | 165,963 | +0.00(+0.00%) |
Jan 19, 2010 | 13.42 | 13.54 | 13.32 | 13.53 | 108,028 | +0.07(+0.53%) |
Jan 15, 2010 | 13.54 | 13.46 | 13.46 | 13.46 | 151,949 | -0.14(-1.04%) |
Jan 14, 2010 | 13.42 | 13.68 | 13.33 | 13.61 | 140,053 | +0.09(+0.64%) |
Jan 13, 2010 | 13.34 | 13.64 | 13.28 | 13.52 | 97,567 | +0.20(+1.48%) |
Jan 12, 2010 | 13.36 | 13.36 | 13.11 | 13.32 | 209,958 | -0.11(-0.82%) |
Jan 11, 2010 | 13.43 | 13.50 | 13.20 | 13.43 | 168,677 | +0.02(+0.12%) |
Jan 08, 2010 | 13.45 | 13.74 | 13.36 | 13.42 | 125,612 | -0.13(-0.93%) |
Jan 07, 2010 | 13.16 | 13.64 | 12.98 | 13.54 | 184,403 | +0.42(+3.18%) |
Jan 06, 2010 | 13.71 | 14.00 | 12.92 | 13.13 | 630,586 | -0.67(-4.85%) |
Jan 05, 2010 | 13.93 | 14.22 | 13.52 | 13.79 | 325,885 | -0.12(-0.85%) |
Jan 04, 2010 | 13.67 | 13.99 | 13.52 | 13.91 | 212,939 | +0.36(+2.67%) |
Dec 31, 2009 | 13.70 | 13.55 | 13.55 | 13.55 | 167,334 | -0.17(-1.26%) |
Dec 30, 2009 | 13.53 | 13.75 | 13.29 | 13.72 | 131,917 | +0.05(+0.40%) |
Dec 29, 2009 | 13.76 | 13.79 | 13.62 | 13.67 | 38,336 | -0.10(-0.74%) |
Dec 28, 2009 | 13.86 | 13.86 | 13.66 | 13.77 | 45,224 | -0.07(-0.51%) |
Dec 24, 2009 | 13.88 | 13.99 | 13.83 | 13.84 | 17,563 | +0.05(+0.34%) |
Dec 23, 2009 | 13.88 | 14.08 | 13.70 | 13.79 | 117,354 | -0.03(-0.23%) |
Dec 22, 2009 | 14.08 | 14.08 | 13.52 | 13.83 | 149,722 | -0.16(-1.12%) |
Dec 21, 2009 | 13.98 | 14.09 | 13.75 | 13.98 | 118,192 | +0.20(+1.48%) |
Dec 18, 2009 | 13.79 | 13.91 | 13.49 | 13.78 | 279,096 | +0.13(+0.98%) |
Dec 17, 2009 | 13.60 | 13.90 | 13.49 | 13.64 | 187,207 | -0.10(-0.74%) |
Dec 16, 2009 | 13.83 | 14.05 | 13.63 | 13.75 | 112,259 | -0.04(-0.29%) |
Dec 15, 2009 | 13.98 | 13.98 | 13.57 | 13.79 | 165,906 | -0.20(-1.41%) |
Dec 14, 2009 | 13.95 | 14.12 | 13.93 | 13.98 | 129,936 | +0.31(+2.24%) |
Dec 11, 2009 | 13.90 | 13.97 | 13.45 | 13.68 | 126,817 | -0.28(-2.03%) |
Dec 10, 2009 | 13.87 | 14.19 | 13.79 | 13.96 | 183,284 | +0.12(+0.85%) |
Dec 09, 2009 | 13.22 | 14.02 | 13.19 | 13.84 | 291,829 | +0.60(+4.51%) |
Dec 08, 2009 | 13.30 | 13.68 | 13.06 | 13.24 | 256,347 | -0.33(-2.43%) |
Dec 07, 2009 | 14.09 | 14.09 | 13.11 | 13.57 | 452,716 | -0.39(-2.76%) |
Dec 04, 2009 | 13.96 | 14.42 | 13.79 | 13.96 | 231,916 | +0.28(+2.01%) |
Dec 03, 2009 | 14.12 | 14.17 | 13.59 | 13.68 | 193,556 | -0.30(-2.14%) |
Dec 02, 2009 | 13.91 | 14.28 | 13.79 | 13.98 | 140,521 | +0.02(+0.11%) |
Dec 01, 2009 | 13.90 | 14.15 | 13.79 | 13.97 | 190,174 | +0.31(+2.25%) |
Nov 30, 2009 | 13.23 | 13.68 | 13.01 | 13.66 | 197,795 | +0.37(+2.78%) |
Nov 27, 2009 | 13.28 | 13.73 | 13.22 | 13.29 | 67,935 | -0.44(-3.21%) |
Nov 25, 2009 | 13.87 | 14.08 | 13.61 | 13.73 | 183,663 | -0.10(-0.74%) |
Nov 24, 2009 | 13.90 | 13.90 | 13.28 | 13.83 | 151,127 | -0.09(-0.68%) |
Nov 23, 2009 | 14.14 | 14.48 | 13.77 | 13.93 | 277,829 | +0.07(+0.51%) |
Nov 20, 2009 | 13.57 | 13.92 | 13.49 | 13.86 | 289,766 | +0.16(+1.15%) |
Nov 19, 2009 | 13.74 | 13.99 | 13.24 | 13.70 | 286,629 | -0.14(-1.02%) |
Nov 18, 2009 | 13.58 | 14.25 | 13.35 | 13.84 | 571,149 | +0.43(+3.23%) |
Nov 17, 2009 | 13.29 | 13.58 | 13.18 | 13.41 | 245,245 | +0.13(+0.95%) |
Nov 16, 2009 | 12.66 | 13.33 | 12.66 | 13.28 | 369,767 | +0.62(+4.91%) |
Nov 13, 2009 | 12.51 | 12.80 | 12.45 | 12.66 | 169,464 | +0.01(+0.06%) |
Nov 12, 2009 | 12.48 | 12.69 | 12.27 | 12.65 | 172,130 | +0.14(+1.13%) |
Nov 11, 2009 | 12.41 | 12.69 | 12.19 | 12.51 | 175,555 | +0.27(+2.18%) |
Nov 10, 2009 | 12.24 | 12.87 | 12.15 | 12.24 | 330,754 | -0.06(-0.45%) |
Nov 09, 2009 | 11.81 | 12.30 | 11.61 | 12.30 | 487,471 | +0.81(+7.05%) |
Nov 06, 2009 | 11.25 | 11.66 | 11.22 | 11.49 | 101,170 | +0.06(+0.48%) |
Nov 05, 2009 | 10.94 | 11.47 | 10.84 | 11.43 | 124,883 | +0.58(+5.36%) |
Nov 04, 2009 | 11.49 | 11.49 | 10.82 | 10.85 | 153,121 | -0.53(-4.63%) |
Nov 03, 2009 | 10.89 | 11.51 | 10.61 | 11.38 | 143,628 | +0.42(+3.80%) |
Nov 02, 2009 | 11.08 | 11.32 | 10.61 | 10.96 | 147,337 | -0.07(-0.64%) |
Oct 30, 2009 | 11.26 | 11.26 | 10.97 | 11.03 | 187,417 | -0.35(-3.04%) |
Oct 29, 2009 | 11.32 | 11.49 | 11.10 | 11.38 | 117,804 | +0.17(+1.47%) |
Oct 28, 2009 | 11.43 | 11.46 | 11.08 | 11.21 | 219,864 | -0.31(-2.66%) |
Oct 27, 2009 | 11.51 | 11.78 | 11.40 | 11.52 | 228,626 | +0.06(+0.48%) |
Oct 26, 2009 | 11.09 | 11.66 | 10.85 | 11.47 | 302,701 | +0.37(+3.33%) |
Oct 23, 2009 | 11.10 | 11.12 | 10.96 | 11.10 | 219,151 | -0.13(-1.12%) |
Oct 22, 2009 | 10.66 | 11.31 | 10.59 | 11.22 | 205,408 | +0.53(+5.00%) |
Oct 21, 2009 | 10.73 | 11.27 | 10.64 | 10.69 | 469,429 | +0.15(+1.42%) |
Oct 20, 2009 | 10.70 | 10.75 | 10.49 | 10.54 | 198,135 | -0.09(-0.81%) |
Oct 19, 2009 | 10.63 | 10.76 | 10.48 | 10.62 | 111,830 | +0.05(+0.52%) |
Oct 16, 2009 | 10.59 | 10.73 | 10.41 | 10.57 | 153,745 | -0.15(-1.39%) |
Oct 15, 2009 | 10.69 | 10.81 | 10.48 | 10.72 | 77,874 | -0.09(-0.87%) |
Oct 14, 2009 | 10.55 | 10.85 | 10.55 | 10.81 | 101,841 | +0.40(+3.85%) |
Oct 13, 2009 | 10.58 | 10.60 | 10.14 | 10.41 | 158,884 | -0.15(-1.41%) |
Oct 12, 2009 | 10.62 | 10.99 | 10.49 | 10.56 | 151,113 | -0.28(-2.61%) |
Oct 09, 2009 | 10.74 | 10.89 | 10.52 | 10.85 | 115,059 | +0.06(+0.58%) |
Oct 08, 2009 | 10.70 | 11.19 | 10.55 | 10.78 | 190,442 | +0.13(+1.18%) |
Oct 07, 2009 | 10.28 | 10.66 | 10.23 | 10.66 | 159,284 | +0.28(+2.65%) |
Oct 06, 2009 | 10.18 | 10.43 | 10.08 | 10.38 | 160,843 | +0.31(+3.13%) |
Oct 05, 2009 | 9.736 | 10.11 | 9.689 | 10.07 | 143,106 | +0.32(+3.31%) |
Oct 02, 2009 | 9.485 | 9.917 | 9.256 | 9.744 | 257,959 | +0.19(+1.98%) |
Oct 01, 2009 | 9.673 | 9.736 | 9.524 | 9.555 | 209,233 | -0.23(-2.33%) |
Sep 30, 2009 | 9.807 | 10.10 | 9.469 | 9.783 | 382,883 | -0.61(-5.90%) |
Sep 29, 2009 | 10.34 | 10.76 | 10.33 | 10.40 | 169,022 | +0.07(+0.68%) |
Sep 28, 2009 | 10.16 | 10.33 | 10.02 | 10.33 | 259,607 | +0.29(+2.90%) |
Sep 25, 2009 | 10.04 | 10.20 | 9.870 | 10.04 | 251,429 | -0.01(-0.08%) |
Sep 24, 2009 | 10.62 | 10.70 | 9.870 | 10.04 | 277,476 | -0.56(-5.27%) |
Sep 23, 2009 | 10.75 | 10.94 | 10.53 | 10.60 | 309,512 | -0.16(-1.46%) |
Sep 22, 2009 | 10.89 | 10.89 | 10.42 | 10.76 | 699,319 | -0.09(-0.80%) |
Sep 21, 2009 | 10.99 | 11.00 | 10.56 | 10.85 | 117,833 | -0.31(-2.82%) |
Sep 18, 2009 | 11.26 | 11.26 | 11.01 | 11.16 | 208,778 | -0.05(-0.49%) |
Sep 17, 2009 | 11.45 | 11.48 | 10.86 | 11.21 | 367,239 | -0.29(-2.53%) |
Sep 16, 2009 | 11.36 | 11.69 | 11.22 | 11.51 | 159,935 | +0.05(+0.48%) |
Sep 15, 2009 | 11.31 | 11.64 | 11.20 | 11.45 | 205,745 | +0.08(+0.69%) |
Sep 14, 2009 | 11.22 | 11.40 | 10.96 | 11.37 | 263,069 | +0.00(+0.00%) |
Sep 11, 2009 | 11.30 | 11.58 | 11.21 | 11.37 | 134,080 | +0.12(+1.05%) |
Sep 10, 2009 | 11.07 | 11.30 | 10.85 | 11.25 | 126,174 | +0.14(+1.27%) |
Sep 09, 2009 | 10.62 | 11.35 | 10.62 | 11.11 | 236,680 | +0.54(+5.13%) |
Sep 08, 2009 | 10.50 | 10.71 | 10.37 | 10.57 | 193,969 | +0.22(+2.13%) |
Sep 04, 2009 | 10.26 | 10.48 | 10.15 | 10.35 | 193,079 | +0.09(+0.84%) |
Sep 03, 2009 | 10.29 | 10.39 | 10.03 | 10.26 | 210,087 | -0.02(-0.15%) |
Sep 02, 2009 | 10.73 | 10.77 | 10.15 | 10.28 | 528,242 | -0.52(-4.81%) |
Sep 01, 2009 | 11.45 | 11.47 | 10.66 | 10.80 | 481,683 | -0.81(-6.98%) |
Aug 31, 2009 | 11.65 | 11.75 | 11.21 | 11.61 | 197,134 | -0.15(-1.27%) |
Aug 28, 2009 | 12.17 | 12.18 | 11.52 | 11.76 | 111,231 | -0.16(-1.32%) |
Aug 27, 2009 | 12.19 | 12.19 | 11.67 | 11.91 | 135,087 | -0.20(-1.69%) |
Aug 26, 2009 | 11.95 | 12.16 | 11.77 | 12.12 | 167,801 | +0.11(+0.92%) |
Aug 25, 2009 | 11.73 | 12.22 | 11.61 | 12.01 | 319,071 | +0.40(+3.46%) |
Aug 24, 2009 | 11.61 | 11.99 | 11.54 | 11.61 | 232,783 | +0.07(+0.61%) |
Aug 21, 2009 | 11.76 | 11.82 | 11.41 | 11.54 | 364,429 | -0.09(-0.81%) |
Aug 20, 2009 | 11.25 | 11.69 | 11.16 | 11.63 | 395,489 | +0.39(+3.43%) |
Aug 19, 2009 | 10.93 | 11.28 | 10.87 | 11.25 | 420,506 | +0.16(+1.42%) |
Aug 18, 2009 | 11.01 | 11.15 | 10.94 | 11.09 | 241,947 | +0.13(+1.22%) |
Aug 17, 2009 | 10.89 | 11.09 | 10.85 | 10.96 | 248,357 | -0.20(-1.76%) |
Aug 14, 2009 | 11.10 | 11.29 | 10.95 | 11.15 | 203,254 | -0.01(-0.07%) |
Aug 13, 2009 | 11.43 | 11.48 | 11.03 | 11.16 | 195,588 | -0.05(-0.42%) |
Aug 12, 2009 | 11.36 | 11.42 | 11.15 | 11.21 | 188,388 | -0.01(-0.07%) |
Aug 11, 2009 | 11.39 | 11.56 | 10.88 | 11.21 | 511,983 | -0.40(-3.45%) |
Aug 10, 2009 | 11.25 | 11.66 | 11.21 | 11.62 | 249,413 | +0.30(+2.64%) |
Aug 07, 2009 | 11.34 | 11.58 | 11.03 | 11.32 | 331,262 | +0.23(+2.06%) |
Aug 06, 2009 | 11.52 | 11.62 | 10.91 | 11.09 | 616,655 | -0.33(-2.89%) |
Aug 05, 2009 | 11.86 | 12.00 | 11.21 | 11.42 | 442,363 | -0.49(-4.10%) |
Aug 04, 2009 | 11.92 | 12.12 | 11.51 | 11.91 | 445,177 | -0.05(-0.39%) |
Aug 03, 2009 | 11.41 | 12.09 | 11.18 | 11.95 | 420,958 | +0.72(+6.37%) |
Jul 31, 2009 | 11.50 | 11.73 | 11.23 | 11.24 | 234,211 | -0.29(-2.52%) |
Jul 30, 2009 | 11.36 | 11.69 | 11.30 | 11.53 | 296,041 | +0.30(+2.66%) |
Jul 29, 2009 | 11.10 | 11.56 | 11.01 | 11.23 | 261,508 | -0.17(-1.52%) |
Jul 28, 2009 | 11.36 | 11.51 | 10.89 | 11.40 | 290,655 | -0.03(-0.27%) |
Jul 27, 2009 | 11.50 | 11.67 | 11.25 | 11.43 | 167,103 | -0.10(-0.89%) |
Jul 24, 2009 | 11.69 | 11.69 | 11.08 | 11.54 | 162 | -0.24(-2.07%) |
Jul 23, 2009 | 11.60 | 11.97 | 11.37 | 11.78 | 780,240 | +0.13(+1.08%) |
Jul 22, 2009 | 11.34 | 11.79 | 11.34 | 11.66 | 295,517 | +0.25(+2.21%) |
Jul 21, 2009 | 11.39 | 11.50 | 10.93 | 11.40 | 184,251 | +0.06(+0.55%) |
Jul 20, 2009 | 11.28 | 11.48 | 11.02 | 11.34 | 218,731 | +0.11(+0.98%) |
Jul 17, 2009 | 11.08 | 11.34 | 10.86 | 11.23 | 307,950 | -0.31(-2.66%) |
Jul 16, 2009 | 10.96 | 11.63 | 10.92 | 11.54 | 181,648 | +0.45(+4.04%) |
Jul 15, 2009 | 10.79 | 11.15 | 10.30 | 11.09 | 878,119 | +0.41(+3.83%) |
Jul 14, 2009 | 10.55 | 10.75 | 10.15 | 10.68 | 209,858 | +0.03(+0.30%) |
Jul 13, 2009 | 10.30 | 10.71 | 10.26 | 10.65 | 268,531 | +0.63(+6.28%) |
Jul 10, 2009 | 9.783 | 10.17 | 9.783 | 10.02 | 112,354 | +0.16(+1.59%) |
Jul 09, 2009 | 9.941 | 10.13 | 9.752 | 9.862 | 173,682 | +0.04(+0.40%) |
Jul 08, 2009 | 10.28 | 10.41 | 9.532 | 9.823 | 195,775 | -0.42(-4.07%) |
Jul 07, 2009 | 10.77 | 10.88 | 10.18 | 10.24 | 253,420 | -0.43(-4.05%) |
Jul 06, 2009 | 10.66 | 11.01 | 9.964 | 10.67 | 422,532 | -0.24(-2.16%) |
Jul 02, 2009 | 10.42 | 11.10 | 10.21 | 10.91 | 382,150 | +0.19(+1.76%) |
Jul 01, 2009 | 10.59 | 10.92 | 10.41 | 10.72 | 310,672 | +0.03(+0.29%) |
Jun 30, 2009 | 10.75 | 10.96 | 10.49 | 10.69 | 370,445 | -0.02(-0.15%) |
Jun 29, 2009 | 9.776 | 10.92 | 9.776 | 10.70 | 736,612 | +1.03(+10.65%) |
Jun 26, 2009 | 9.264 | 9.744 | 9.146 | 9.673 | 774,654 | +0.24(+2.50%) |
Jun 25, 2009 | 8.730 | 9.437 | 8.667 | 9.437 | 575,070 | +0.72(+8.30%) |
Jun 24, 2009 | 8.761 | 8.997 | 8.596 | 8.714 | 163,704 | +0.08(+0.91%) |
Jun 23, 2009 | 8.792 | 8.832 | 8.572 | 8.635 | 260,828 | -0.09(-1.08%) |
Jun 22, 2009 | 8.934 | 9.194 | 8.336 | 8.730 | 446,250 | -0.34(-3.73%) |
Jun 19, 2009 | 8.564 | 9.390 | 8.446 | 9.068 | 1,002,862 | +0.61(+7.16%) |
Jun 18, 2009 | 6.960 | 8.541 | 6.936 | 8.462 | 1,856,522 | +2.06(+32.19%) |
Jun 17, 2009 | 6.189 | 6.520 | 5.930 | 6.402 | 285,912 | +0.24(+3.83%) |
Jun 16, 2009 | 6.362 | 6.378 | 6.001 | 6.166 | 261,497 | -0.21(-3.33%) |
Jun 15, 2009 | 6.795 | 6.795 | 6.339 | 6.378 | 200,045 | -0.39(-5.81%) |
Jun 12, 2009 | 6.575 | 6.866 | 6.543 | 6.771 | 208,321 | +0.17(+2.50%) |
Jun 11, 2009 | 6.559 | 7.031 | 6.394 | 6.606 | 223,698 | +0.06(+0.84%) |
Jun 10, 2009 | 6.724 | 6.724 | 6.370 | 6.551 | 158,112 | -0.09(-1.42%) |
Jun 09, 2009 | 6.787 | 6.842 | 6.590 | 6.645 | 134,081 | -0.13(-1.86%) |
Jun 08, 2009 | 6.425 | 7.023 | 6.417 | 6.771 | 331,457 | +0.26(+3.99%) |
Jun 05, 2009 | 6.669 | 6.716 | 6.354 | 6.512 | 181,462 | -0.06(-0.84%) |
Jun 04, 2009 | 6.339 | 6.677 | 6.166 | 6.567 | 231,822 | +0.29(+4.64%) |
Jun 03, 2009 | 6.543 | 6.551 | 6.001 | 6.276 | 264,307 | -0.25(-3.83%) |
Jun 02, 2009 | 6.205 | 6.661 | 6.095 | 6.526 | 665,665 | +0.30(+4.77%) |
Jun 01, 2009 | 6.716 | 6.803 | 6.032 | 6.229 | 421,410 | -0.42(-6.38%) |
May 29, 2009 | 6.685 | 6.737 | 6.268 | 6.653 | 393,944 | -0.04(-0.59%) |
May 28, 2009 | 6.598 | 6.929 | 6.370 | 6.693 | 262,861 | +0.18(+2.78%) |
May 27, 2009 | 6.771 | 6.826 | 6.433 | 6.512 | 172,586 | -0.28(-4.17%) |
May 26, 2009 | 6.449 | 6.850 | 6.417 | 6.795 | 238,210 | +0.24(+3.72%) |
May 22, 2009 | 6.999 | 7.039 | 6.323 | 6.551 | 251,569 | -0.41(-5.88%) |
May 21, 2009 | 6.803 | 6.992 | 6.645 | 6.960 | 193,440 | +0.02(+0.34%) |
May 20, 2009 | 6.960 | 7.275 | 6.897 | 6.936 | 374,716 | +0.08(+1.15%) |
May 19, 2009 | 6.850 | 7.416 | 6.708 | 6.858 | 450,159 | -0.03(-0.46%) |
May 18, 2009 | 6.630 | 6.968 | 6.417 | 6.889 | 376,341 | +0.44(+6.83%) |
May 15, 2009 | 6.417 | 6.638 | 6.315 | 6.449 | 392,637 | +0.15(+2.37%) |
May 14, 2009 | 6.252 | 6.441 | 5.757 | 6.299 | 554,886 | +0.31(+5.26%) |
May 13, 2009 | 6.229 | 6.358 | 5.898 | 5.985 | 535,805 | -0.37(-5.82%) |
May 12, 2009 | 6.071 | 6.669 | 5.670 | 6.354 | 1,102,092 | +1.24(+24.31%) |
May 11, 2009 | 5.151 | 5.151 | 4.907 | 5.112 | 348,605 | -0.17(-3.13%) |
May 08, 2009 | 4.774 | 5.348 | 4.719 | 5.277 | 334,392 | +0.65(+14.12%) |
May 07, 2009 | 4.632 | 4.813 | 4.459 | 4.624 | 364,104 | -0.20(-4.23%) |
May 06, 2009 | 4.892 | 4.939 | 4.687 | 4.829 | 324,539 | -0.07(-1.44%) |
May 05, 2009 | 4.852 | 5.002 | 4.774 | 4.900 | 416,681 | -0.01(-0.16%) |
May 04, 2009 | 4.970 | 4.970 | 4.561 | 4.907 | 351,285 | +0.11(+2.30%) |
May 01, 2009 | 4.754 | 4.947 | 4.341 | 4.797 | 386,034 | +0.06(+1.16%) |
Apr 30, 2009 | 4.750 | 5.387 | 4.679 | 4.742 | 860,081 | +0.23(+5.05%) |
Apr 29, 2009 | 4.341 | 4.837 | 4.341 | 4.514 | 613,817 | +0.18(+4.17%) |
Apr 28, 2009 | 4.215 | 4.475 | 4.168 | 4.333 | 275,336 | -0.09(-2.13%) |
Apr 27, 2009 | 4.805 | 4.837 | 4.247 | 4.428 | 313,627 | -0.31(-6.63%) |
Apr 24, 2009 | 4.695 | 4.915 | 4.325 | 4.742 | 698,603 | +0.05(+1.01%) |
Apr 23, 2009 | 4.837 | 4.994 | 4.585 | 4.695 | 795,100 | -0.13(-2.61%) |
Apr 22, 2009 | 5.269 | 5.804 | 4.742 | 4.821 | 759,644 | -0.31(-6.13%) |
Apr 21, 2009 | 5.489 | 5.537 | 5.041 | 5.136 | 649,207 | -0.37(-6.71%) |
Apr 20, 2009 | 6.292 | 6.354 | 5.458 | 5.505 | 725,815 | -0.79(-12.61%) |
Apr 17, 2009 | 7.290 | 7.338 | 6.134 | 6.299 | 875,255 | -0.98(-13.41%) |
Apr 16, 2009 | 7.825 | 7.864 | 7.251 | 7.275 | 619,077 | -0.59(-7.50%) |
Apr 15, 2009 | 7.518 | 7.864 | 7.314 | 7.864 | 291,888 | +0.20(+2.56%) |
Apr 14, 2009 | 7.684 | 7.864 | 7.314 | 7.668 | 260,523 | -0.17(-2.21%) |
Apr 13, 2009 | 7.747 | 7.951 | 7.456 | 7.841 | 399,280 | -0.02(-0.30%) |
Apr 09, 2009 | 8.627 | 8.627 | 7.676 | 7.864 | 376,201 | +0.08(+1.01%) |
Apr 08, 2009 | 7.660 | 7.817 | 7.330 | 7.786 | 220,308 | +0.22(+2.91%) |
Apr 07, 2009 | 7.573 | 7.857 | 7.463 | 7.566 | 248,681 | -0.11(-1.43%) |
Apr 06, 2009 | 7.487 | 7.762 | 7.078 | 7.676 | 336,032 | -0.09(-1.11%) |
Apr 03, 2009 | 7.377 | 7.817 | 7.251 | 7.762 | 210,722 | +0.39(+5.34%) |
Apr 02, 2009 | 7.180 | 7.912 | 7.180 | 7.369 | 438,544 | +0.58(+8.57%) |
Apr 01, 2009 | 6.701 | 7.078 | 6.567 | 6.787 | 335,546 | -0.17(-2.38%) |
Mar 31, 2009 | 6.724 | 7.047 | 6.472 | 6.952 | 309,781 | +0.27(+4.00%) |
Mar 30, 2009 | 6.661 | 6.716 | 6.323 | 6.685 | 231,359 | -0.75(-10.05%) |
Mar 26, 2009 | 6.889 | 7.550 | 6.645 | 7.432 | 434,992 | +0.67(+9.88%) |
Mar 25, 2009 | 6.708 | 7.538 | 6.205 | 6.763 | 577,245 | +0.17(+2.63%) |
Mar 24, 2009 | 6.866 | 6.960 | 6.244 | 6.590 | 488,132 | -0.53(-7.40%) |
Mar 23, 2009 | 6.575 | 7.117 | 6.559 | 7.117 | 246,892 | +0.72(+11.32%) |
Mar 20, 2009 | 6.520 | 6.551 | 6.221 | 6.394 | 356,480 | -0.11(-1.69%) |
Mar 19, 2009 | 6.701 | 6.763 | 6.370 | 6.504 | 297,321 | -0.05(-0.72%) |
Mar 18, 2009 | 5.883 | 6.622 | 5.757 | 6.551 | 246,939 | +0.61(+10.33%) |
Mar 17, 2009 | 5.662 | 5.969 | 5.584 | 5.938 | 254,675 | +0.30(+5.30%) |
Mar 16, 2009 | 5.529 | 6.064 | 5.529 | 5.639 | 385,889 | +0.12(+2.14%) |
Mar 13, 2009 | 5.773 | 5.851 | 5.269 | 5.521 | 0 | -0.23(-3.97%) |
Mar 12, 2009 | 4.679 | 5.749 | 4.616 | 5.749 | 447,096 | +1.05(+22.45%) |
Mar 11, 2009 | 4.530 | 4.782 | 4.325 | 4.695 | 480,793 | +0.42(+9.94%) |
Mar 10, 2009 | 3.956 | 4.278 | 3.861 | 4.270 | 798,271 | +0.41(+10.59%) |
Mar 09, 2009 | 3.751 | 3.948 | 3.696 | 3.861 | 314,918 | +0.13(+3.37%) |
Mar 06, 2009 | 3.775 | 3.909 | 3.531 | 3.736 | 0 | +0.06(+1.50%) |
Mar 05, 2009 | 3.956 | 4.066 | 3.563 | 3.681 | 321,889 | -0.43(-10.52%) |
Mar 04, 2009 | 3.743 | 4.113 | 3.657 | 4.113 | 685,172 | +0.77(+23.06%) |