Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.34 | 10.16 | 10.16 | 10.16 | 389,800 | -0.23(-2.21%) |
Dec 30, 2009 | 10.40 | 10.58 | 10.00 | 10.39 | 486,861 | -0.06(-0.57%) |
Dec 29, 2009 | 10.38 | 10.50 | 10.31 | 10.45 | 659,768 | +0.12(+1.16%) |
Dec 28, 2009 | 10.28 | 10.37 | 10.08 | 10.33 | 365,010 | +0.08(+0.78%) |
Dec 24, 2009 | 10.30 | 10.30 | 10.00 | 10.25 | 128,677 | -0.05(-0.49%) |
Dec 23, 2009 | 10.00 | 10.41 | 9.840 | 10.30 | 689,181 | +0.35(+3.52%) |
Dec 22, 2009 | 9.740 | 9.990 | 9.700 | 9.950 | 484,435 | +0.30(+3.11%) |
Dec 21, 2009 | 9.350 | 9.690 | 9.350 | 9.650 | 573,997 | +0.48(+5.23%) |
Dec 18, 2009 | 9.210 | 9.450 | 9.060 | 9.170 | 2,185,252 | +0.05(+0.55%) |
Dec 17, 2009 | 9.120 | 9.200 | 8.970 | 9.120 | 699,523 | -0.07(-0.76%) |
Dec 16, 2009 | 8.880 | 9.260 | 8.800 | 9.190 | 1,354,125 | +0.39(+4.43%) |
Dec 15, 2009 | 9.160 | 9.290 | 8.750 | 8.800 | 1,954,440 | -0.14(-1.57%) |
Dec 14, 2009 | 8.840 | 8.990 | 8.730 | 8.940 | 524,792 | +0.20(+2.29%) |
Dec 11, 2009 | 8.270 | 8.810 | 8.260 | 8.740 | 1,754,362 | -0.24(-2.67%) |
Dec 10, 2009 | 9.120 | 9.220 | 8.890 | 8.980 | 593,053 | -0.14(-1.54%) |
Dec 09, 2009 | 9.280 | 9.280 | 9.000 | 9.120 | 625,666 | -0.13(-1.41%) |
Dec 08, 2009 | 9.340 | 9.440 | 9.170 | 9.250 | 512,111 | -0.17(-1.80%) |
Dec 07, 2009 | 9.450 | 9.580 | 9.300 | 9.420 | 366,207 | +0.00(+0.00%) |
Dec 04, 2009 | 9.680 | 9.750 | 9.280 | 9.420 | 828,067 | -0.10(-1.05%) |
Dec 03, 2009 | 9.780 | 9.940 | 9.500 | 9.520 | 921,089 | -0.20(-2.06%) |
Dec 02, 2009 | 9.680 | 9.979 | 9.600 | 9.720 | 687,248 | +0.02(+0.21%) |
Dec 01, 2009 | 9.370 | 9.830 | 9.220 | 9.700 | 1,470,357 | +0.42(+4.53%) |
Nov 30, 2009 | 9.260 | 9.390 | 9.050 | 9.280 | 1,102,911 | -0.11(-1.17%) |
Nov 27, 2009 | 9.350 | 9.630 | 9.260 | 9.390 | 291,241 | -0.24(-2.49%) |
Nov 25, 2009 | 9.400 | 9.700 | 9.400 | 9.630 | 274,479 | +0.29(+3.10%) |
Nov 24, 2009 | 9.420 | 9.420 | 9.180 | 9.340 | 196,255 | -0.06(-0.64%) |
Nov 23, 2009 | 9.400 | 9.600 | 9.180 | 9.400 | 746,470 | +0.10(+1.08%) |
Nov 20, 2009 | 9.260 | 9.470 | 9.130 | 9.300 | 323,938 | -0.04(-0.43%) |
Nov 19, 2009 | 9.120 | 9.450 | 9.000 | 9.340 | 824,717 | +0.14(+1.52%) |
Nov 18, 2009 | 9.460 | 9.550 | 9.030 | 9.200 | 1,141,323 | -0.25(-2.65%) |
Nov 17, 2009 | 9.810 | 9.840 | 9.315 | 9.450 | 640,005 | -0.37(-3.77%) |
Nov 16, 2009 | 9.460 | 9.850 | 9.428 | 9.820 | 381,046 | +0.45(+4.80%) |
Nov 13, 2009 | 9.360 | 9.480 | 9.150 | 9.370 | 289,346 | -0.03(-0.32%) |
Nov 12, 2009 | 9.800 | 9.840 | 9.385 | 9.400 | 355,263 | -0.44(-4.47%) |
Nov 11, 2009 | 9.430 | 9.880 | 9.210 | 9.840 | 613,936 | +0.50(+5.35%) |
Nov 10, 2009 | 9.700 | 9.810 | 9.300 | 9.340 | 458,543 | -0.38(-3.91%) |
Nov 09, 2009 | 9.540 | 9.850 | 9.520 | 9.720 | 395,988 | +0.27(+2.86%) |
Nov 06, 2009 | 9.440 | 9.710 | 9.240 | 9.450 | 537,205 | -0.07(-0.74%) |
Nov 05, 2009 | 9.040 | 9.590 | 8.990 | 9.520 | 472,606 | +0.57(+6.37%) |
Nov 04, 2009 | 9.310 | 9.380 | 8.900 | 8.950 | 596,685 | -0.35(-3.76%) |
Nov 03, 2009 | 9.110 | 9.470 | 9.100 | 9.300 | 493,234 | +0.16(+1.75%) |
Nov 02, 2009 | 9.100 | 9.380 | 9.000 | 9.140 | 526,306 | +0.06(+0.66%) |
Oct 30, 2009 | 9.120 | 9.320 | 9.000 | 9.080 | 880,720 | -0.11(-1.20%) |
Oct 29, 2009 | 9.380 | 9.480 | 9.110 | 9.190 | 580,613 | -0.09(-0.97%) |
Oct 28, 2009 | 9.650 | 9.750 | 9.240 | 9.280 | 656,838 | -0.40(-4.13%) |
Oct 27, 2009 | 9.710 | 9.950 | 9.620 | 9.680 | 492,858 | +0.02(+0.21%) |
Oct 26, 2009 | 9.770 | 10.02 | 9.520 | 9.660 | 580,874 | -0.07(-0.72%) |
Oct 23, 2009 | 9.750 | 9.950 | 9.640 | 9.730 | 861,070 | -0.12(-1.22%) |
Oct 22, 2009 | 9.750 | 9.870 | 9.540 | 9.850 | 444,398 | +0.12(+1.23%) |
Oct 21, 2009 | 9.870 | 10.15 | 9.700 | 9.730 | 840,596 | -0.13(-1.32%) |
Oct 20, 2009 | 9.920 | 10.13 | 9.770 | 9.860 | 1,024,207 | -0.22(-2.18%) |
Oct 19, 2009 | 10.06 | 10.14 | 9.910 | 10.08 | 611,301 | +0.00(+0.00%) |
Oct 16, 2009 | 10.34 | 10.34 | 10.03 | 10.08 | 461,322 | -0.30(-2.89%) |
Oct 15, 2009 | 10.18 | 10.39 | 10.00 | 10.38 | 826,984 | +0.09(+0.87%) |
Oct 14, 2009 | 10.22 | 10.39 | 10.07 | 10.29 | 704,736 | +0.13(+1.28%) |
Oct 13, 2009 | 10.06 | 10.37 | 9.960 | 10.16 | 959,146 | +0.10(+0.99%) |
Oct 12, 2009 | 10.22 | 10.37 | 9.870 | 10.06 | 1,346,335 | -0.26(-2.52%) |
Oct 09, 2009 | 10.44 | 10.55 | 10.25 | 10.32 | 870,549 | -0.09(-0.86%) |
Oct 08, 2009 | 11.00 | 11.00 | 10.13 | 10.41 | 1,606,330 | -0.49(-4.50%) |
Oct 07, 2009 | 11.25 | 11.31 | 10.84 | 10.90 | 713,085 | -0.42(-3.71%) |
Oct 06, 2009 | 11.24 | 11.40 | 11.07 | 11.32 | 1,201,782 | +0.08(+0.71%) |
Oct 05, 2009 | 11.20 | 11.59 | 10.65 | 11.24 | 4,730,759 | -1.92(-14.59%) |
Oct 02, 2009 | 13.14 | 13.26 | 13.04 | 13.16 | 396,530 | -0.04(-0.30%) |
Oct 01, 2009 | 14.00 | 14.06 | 13.13 | 13.20 | 411,946 | -0.83(-5.92%) |
Sep 30, 2009 | 14.18 | 14.39 | 13.65 | 14.03 | 497,931 | -0.10(-0.71%) |
Sep 29, 2009 | 14.11 | 14.38 | 14.02 | 14.13 | 376,009 | +0.07(+0.50%) |
Sep 28, 2009 | 13.75 | 14.31 | 13.74 | 14.06 | 466,379 | +0.44(+3.23%) |
Sep 25, 2009 | 13.43 | 13.69 | 13.40 | 13.62 | 387,769 | +0.07(+0.52%) |
Sep 24, 2009 | 14.00 | 14.08 | 13.46 | 13.55 | 472,260 | -0.44(-3.15%) |
Sep 23, 2009 | 14.44 | 14.44 | 13.90 | 13.99 | 551,404 | -0.36(-2.51%) |
Sep 22, 2009 | 14.94 | 14.94 | 14.28 | 14.35 | 458,660 | -0.45(-3.04%) |
Sep 21, 2009 | 14.51 | 14.85 | 14.29 | 14.80 | 485,079 | +0.13(+0.89%) |
Sep 18, 2009 | 14.08 | 14.78 | 13.82 | 14.67 | 3,666,605 | +0.62(+4.41%) |
Sep 17, 2009 | 13.94 | 14.30 | 13.89 | 14.05 | 492,574 | +0.08(+0.57%) |
Sep 16, 2009 | 13.62 | 13.99 | 13.50 | 13.97 | 583,876 | +0.45(+3.33%) |
Sep 15, 2009 | 13.63 | 13.69 | 13.34 | 13.52 | 359,007 | -0.24(-1.74%) |
Sep 14, 2009 | 13.75 | 13.82 | 13.47 | 13.76 | 582,674 | -0.12(-0.86%) |
Sep 11, 2009 | 13.80 | 14.12 | 13.61 | 13.88 | 697,838 | +0.14(+1.02%) |
Sep 10, 2009 | 13.33 | 13.75 | 13.28 | 13.74 | 966,908 | +0.44(+3.31%) |
Sep 09, 2009 | 13.09 | 13.40 | 13.06 | 13.30 | 866,761 | +0.24(+1.84%) |
Sep 08, 2009 | 12.98 | 13.10 | 12.73 | 13.06 | 662,884 | +0.27(+2.11%) |
Sep 04, 2009 | 12.59 | 12.81 | 12.46 | 12.79 | 500,913 | +0.21(+1.67%) |
Sep 03, 2009 | 12.44 | 12.62 | 12.37 | 12.58 | 422,076 | +0.23(+1.86%) |
Sep 02, 2009 | 12.54 | 12.78 | 12.33 | 12.35 | 1,140,055 | -0.18(-1.44%) |
Sep 01, 2009 | 12.33 | 13.14 | 12.25 | 12.53 | 1,326,059 | +0.28(+2.29%) |
Aug 31, 2009 | 12.13 | 12.36 | 12.00 | 12.25 | 1,900,336 | +0.06(+0.49%) |
Aug 28, 2009 | 12.19 | 12.26 | 12.03 | 12.19 | 481,804 | +0.02(+0.16%) |
Aug 27, 2009 | 12.47 | 12.47 | 11.88 | 12.17 | 412,232 | -0.02(-0.16%) |
Aug 26, 2009 | 12.11 | 12.50 | 12.10 | 12.19 | 656,785 | +0.03(+0.25%) |
Aug 25, 2009 | 12.11 | 12.26 | 12.01 | 12.16 | 543,808 | +0.07(+0.58%) |
Aug 24, 2009 | 11.97 | 12.11 | 11.85 | 12.09 | 712,677 | +0.18(+1.51%) |
Aug 21, 2009 | 11.89 | 12.16 | 11.68 | 11.91 | 1,148,940 | +0.19(+1.62%) |
Aug 20, 2009 | 11.55 | 11.77 | 11.20 | 11.72 | 350,011 | +0.16(+1.38%) |
Aug 19, 2009 | 11.25 | 11.58 | 11.16 | 11.56 | 344,077 | +0.15(+1.31%) |
Aug 18, 2009 | 11.22 | 11.58 | 11.15 | 11.41 | 402,747 | +0.19(+1.69%) |
Aug 17, 2009 | 11.15 | 11.24 | 11.03 | 11.22 | 545,509 | -0.19(-1.67%) |
Aug 14, 2009 | 11.43 | 11.60 | 11.19 | 11.41 | 471,492 | +0.00(+0.00%) |
Aug 13, 2009 | 11.26 | 11.61 | 11.26 | 11.41 | 894,197 | -0.16(-1.38%) |
Aug 12, 2009 | 11.25 | 11.82 | 11.18 | 11.57 | 4,987,337 | +0.58(+5.28%) |
Aug 11, 2009 | 11.35 | 11.64 | 10.77 | 10.99 | 890,993 | -0.85(-7.18%) |
Aug 10, 2009 | 11.78 | 11.92 | 11.70 | 11.84 | 328,597 | +0.04(+0.34%) |
Aug 07, 2009 | 12.07 | 12.07 | 11.75 | 11.80 | 506,892 | -0.09(-0.76%) |
Aug 06, 2009 | 12.18 | 12.20 | 11.84 | 11.89 | 995,128 | -0.21(-1.74%) |
Aug 05, 2009 | 12.16 | 12.21 | 11.89 | 12.10 | 639,625 | -0.11(-0.90%) |
Aug 04, 2009 | 11.87 | 12.26 | 11.78 | 12.21 | 518,771 | +0.23(+1.92%) |
Aug 03, 2009 | 11.99 | 12.14 | 11.70 | 11.98 | 937,031 | -0.07(-0.58%) |
Jul 31, 2009 | 12.12 | 12.30 | 11.96 | 12.05 | 724,697 | -0.15(-1.23%) |
Jul 30, 2009 | 12.48 | 12.78 | 12.12 | 12.20 | 1,320,149 | -0.21(-1.69%) |
Jul 29, 2009 | 11.83 | 12.50 | 11.69 | 12.41 | 1,935,689 | +0.53(+4.46%) |
Jul 28, 2009 | 11.38 | 11.93 | 11.26 | 11.88 | 1,039,066 | +0.44(+3.85%) |
Jul 27, 2009 | 11.19 | 11.69 | 11.04 | 11.44 | 1,272,984 | +0.10(+0.88%) |
Jul 24, 2009 | 10.51 | 11.50 | 9.970 | 11.34 | 2,211,715 | +1.37(+13.74%) |
Jul 23, 2009 | 10.59 | 10.59 | 9.850 | 9.970 | 1,201,190 | +0.64(+6.86%) |
Jul 22, 2009 | 9.200 | 9.360 | 9.190 | 9.330 | 263,652 | +0.06(+0.65%) |
Jul 21, 2009 | 9.160 | 9.300 | 9.030 | 9.270 | 292,382 | +0.18(+1.98%) |
Jul 20, 2009 | 9.070 | 9.190 | 8.930 | 9.090 | 714,475 | +0.09(+1.00%) |
Jul 17, 2009 | 9.060 | 9.080 | 8.920 | 9.000 | 1,042,033 | -0.03(-0.33%) |
Jul 16, 2009 | 9.070 | 9.130 | 8.960 | 9.030 | 1,055,250 | -0.07(-0.77%) |
Jul 15, 2009 | 9.050 | 9.150 | 8.890 | 9.100 | 1,301,569 | +0.11(+1.22%) |
Jul 14, 2009 | 8.920 | 9.040 | 8.850 | 8.990 | 231,777 | +0.04(+0.45%) |
Jul 13, 2009 | 8.830 | 9.010 | 8.750 | 8.950 | 300,947 | +0.03(+0.34%) |
Jul 10, 2009 | 8.730 | 8.970 | 8.620 | 8.920 | 356,848 | +0.17(+1.94%) |
Jul 09, 2009 | 8.830 | 8.890 | 8.640 | 8.750 | 350,203 | -0.06(-0.68%) |
Jul 08, 2009 | 9.030 | 9.240 | 8.690 | 8.810 | 267,590 | -0.16(-1.78%) |
Jul 07, 2009 | 9.170 | 9.340 | 8.970 | 8.970 | 162,676 | -0.21(-2.29%) |
Jul 06, 2009 | 9.320 | 9.540 | 9.010 | 9.180 | 361,035 | -0.15(-1.61%) |
Jul 02, 2009 | 9.670 | 9.730 | 9.300 | 9.330 | 275,762 | -0.45(-4.60%) |
Jul 01, 2009 | 9.800 | 9.900 | 9.490 | 9.780 | 243,978 | +0.06(+0.62%) |
Jun 30, 2009 | 9.490 | 9.820 | 9.490 | 9.720 | 468,800 | +0.28(+2.97%) |
Jun 29, 2009 | 9.320 | 9.510 | 9.240 | 9.440 | 309,368 | +0.09(+0.96%) |
Jun 26, 2009 | 9.200 | 9.350 | 9.140 | 9.350 | 1,620,531 | +0.08(+0.86%) |
Jun 25, 2009 | 9.200 | 9.270 | 9.060 | 9.270 | 416,240 | +0.17(+1.87%) |
Jun 24, 2009 | 9.190 | 9.280 | 9.030 | 9.100 | 234,468 | -0.05(-0.55%) |
Jun 23, 2009 | 9.110 | 9.280 | 9.110 | 9.150 | 224,770 | +0.11(+1.22%) |
Jun 22, 2009 | 9.260 | 9.320 | 9.000 | 9.040 | 250,414 | -0.31(-3.32%) |
Jun 19, 2009 | 9.260 | 9.440 | 9.240 | 9.350 | 444,244 | +0.14(+1.52%) |
Jun 18, 2009 | 9.210 | 9.270 | 9.080 | 9.210 | 219,858 | +0.00(+0.00%) |
Jun 17, 2009 | 9.110 | 9.260 | 9.110 | 9.210 | 325,277 | +0.08(+0.88%) |
Jun 16, 2009 | 9.300 | 9.310 | 9.050 | 9.130 | 186,851 | -0.13(-1.40%) |
Jun 15, 2009 | 9.380 | 9.520 | 9.160 | 9.260 | 362,504 | -0.16(-1.70%) |
Jun 12, 2009 | 9.230 | 9.470 | 9.210 | 9.420 | 161,282 | +0.15(+1.62%) |
Jun 11, 2009 | 9.400 | 9.430 | 9.250 | 9.270 | 304,467 | -0.13(-1.38%) |
Jun 10, 2009 | 9.890 | 9.910 | 9.310 | 9.400 | 366,857 | -0.45(-4.57%) |
Jun 09, 2009 | 10.05 | 10.07 | 9.830 | 9.850 | 290,487 | -0.18(-1.79%) |
Jun 08, 2009 | 10.26 | 10.47 | 10.01 | 10.03 | 519,403 | -0.31(-3.00%) |
Jun 05, 2009 | 10.25 | 10.35 | 10.11 | 10.34 | 342,152 | +0.17(+1.67%) |
Jun 04, 2009 | 9.990 | 10.18 | 9.940 | 10.17 | 225,360 | +0.20(+2.01%) |
Jun 03, 2009 | 9.870 | 10.19 | 9.750 | 9.970 | 288,057 | +0.05(+0.50%) |
Jun 02, 2009 | 9.500 | 10.04 | 9.490 | 9.920 | 343,403 | +0.41(+4.31%) |
Jun 01, 2009 | 9.340 | 9.660 | 9.260 | 9.510 | 444,764 | +0.32(+3.48%) |
May 29, 2009 | 9.130 | 9.250 | 9.000 | 9.190 | 533,007 | +0.06(+0.66%) |
May 28, 2009 | 9.180 | 9.350 | 8.950 | 9.130 | 265,663 | -0.01(-0.11%) |
May 27, 2009 | 9.250 | 9.340 | 9.080 | 9.140 | 260,871 | -0.19(-2.04%) |
May 26, 2009 | 9.240 | 9.500 | 9.120 | 9.330 | 319,124 | +0.11(+1.19%) |
May 22, 2009 | 8.930 | 9.380 | 8.900 | 9.220 | 291,034 | +0.31(+3.48%) |
May 21, 2009 | 8.810 | 8.990 | 8.580 | 8.910 | 410,495 | +0.09(+1.02%) |
May 20, 2009 | 8.910 | 9.100 | 8.770 | 8.820 | 204,043 | -0.02(-0.23%) |
May 19, 2009 | 8.830 | 8.900 | 8.580 | 8.840 | 247,656 | +0.09(+1.03%) |
May 18, 2009 | 8.450 | 8.820 | 8.450 | 8.750 | 296,955 | +0.37(+4.42%) |
May 15, 2009 | 8.780 | 8.803 | 8.150 | 8.380 | 566,942 | -0.11(-1.30%) |
May 14, 2009 | 8.520 | 8.630 | 8.360 | 8.490 | 238,324 | +0.03(+0.35%) |
May 13, 2009 | 8.550 | 8.720 | 8.310 | 8.460 | 347,802 | -0.25(-2.87%) |
May 12, 2009 | 8.900 | 8.930 | 8.670 | 8.710 | 200,449 | -0.11(-1.25%) |
May 11, 2009 | 8.500 | 8.890 | 8.500 | 8.820 | 248,503 | +0.15(+1.73%) |
May 08, 2009 | 8.360 | 8.680 | 8.310 | 8.670 | 385,015 | +0.48(+5.86%) |
May 07, 2009 | 8.400 | 8.490 | 8.120 | 8.190 | 212,285 | -0.08(-0.97%) |
May 06, 2009 | 8.550 | 8.760 | 8.160 | 8.270 | 263,511 | -0.23(-2.71%) |
May 05, 2009 | 8.900 | 8.950 | 8.450 | 8.500 | 323,703 | -0.47(-5.24%) |
May 04, 2009 | 8.970 | 9.000 | 8.710 | 8.970 | 320,763 | +0.11(+1.24%) |
May 01, 2009 | 9.230 | 9.390 | 8.760 | 8.860 | 245,045 | -0.37(-4.01%) |
Apr 30, 2009 | 9.400 | 9.610 | 9.160 | 9.230 | 575,783 | -0.16(-1.70%) |
Apr 29, 2009 | 8.980 | 9.410 | 8.870 | 9.390 | 496,123 | +0.51(+5.74%) |
Apr 28, 2009 | 8.610 | 9.050 | 8.520 | 8.880 | 387,792 | +0.14(+1.60%) |
Apr 27, 2009 | 8.190 | 8.850 | 8.190 | 8.740 | 434,947 | +0.38(+4.55%) |
Apr 24, 2009 | 8.280 | 8.410 | 7.910 | 8.360 | 387,103 | +0.18(+2.20%) |
Apr 23, 2009 | 8.390 | 8.655 | 8.120 | 8.180 | 454,087 | -0.22(-2.62%) |
Apr 22, 2009 | 8.370 | 8.760 | 8.350 | 8.400 | 376,466 | -0.08(-0.94%) |
Apr 21, 2009 | 8.510 | 8.700 | 8.340 | 8.480 | 316,620 | -0.09(-1.05%) |
Apr 20, 2009 | 8.680 | 8.950 | 8.500 | 8.570 | 273,597 | -0.30(-3.38%) |
Apr 17, 2009 | 9.060 | 9.060 | 8.720 | 8.870 | 316,201 | -0.16(-1.77%) |
Apr 16, 2009 | 8.880 | 9.110 | 8.610 | 9.030 | 316,326 | +0.21(+2.38%) |
Apr 15, 2009 | 8.800 | 9.000 | 8.620 | 8.820 | 267,179 | -0.05(-0.56%) |
Apr 14, 2009 | 9.220 | 9.510 | 8.760 | 8.870 | 351,195 | -0.52(-5.54%) |
Apr 13, 2009 | 9.280 | 9.540 | 9.090 | 9.390 | 245,365 | -0.03(-0.32%) |
Apr 09, 2009 | 9.150 | 9.490 | 8.970 | 9.420 | 315,328 | +0.49(+5.49%) |
Apr 08, 2009 | 8.870 | 9.130 | 8.750 | 8.930 | 195,835 | +0.10(+1.13%) |
Apr 07, 2009 | 9.900 | 9.900 | 8.800 | 8.830 | 208,377 | -0.33(-3.60%) |
Apr 06, 2009 | 9.180 | 9.470 | 9.020 | 9.160 | 249,056 | -0.11(-1.19%) |
Apr 03, 2009 | 9.590 | 9.780 | 9.110 | 9.270 | 274,590 | -0.32(-3.34%) |
Apr 02, 2009 | 9.480 | 9.790 | 9.235 | 9.590 | 633,759 | +0.21(+2.24%) |
Apr 01, 2009 | 9.680 | 9.790 | 9.180 | 9.380 | 332,143 | -0.48(-4.87%) |
Mar 31, 2009 | 10.03 | 10.10 | 9.830 | 9.860 | 357,439 | -0.02(-0.20%) |
Mar 30, 2009 | 9.610 | 9.970 | 9.370 | 9.880 | 234,613 | -0.34(-3.33%) |
Mar 26, 2009 | 10.05 | 10.22 | 9.930 | 10.22 | 363,511 | +0.34(+3.44%) |
Mar 25, 2009 | 10.25 | 10.25 | 9.450 | 9.880 | 404,577 | +0.02(+0.20%) |
Mar 24, 2009 | 9.920 | 10.13 | 9.860 | 9.860 | 287,285 | -0.23(-2.28%) |
Mar 23, 2009 | 9.700 | 10.09 | 9.430 | 10.09 | 518,951 | +0.48(+4.99%) |
Mar 20, 2009 | 9.780 | 9.830 | 9.540 | 9.610 | 596,812 | -0.10(-1.03%) |
Mar 19, 2009 | 9.750 | 9.790 | 9.460 | 9.710 | 244,994 | +0.06(+0.62%) |
Mar 18, 2009 | 9.170 | 9.830 | 8.990 | 9.650 | 287,503 | +0.47(+5.12%) |
Mar 17, 2009 | 8.760 | 9.180 | 8.630 | 9.180 | 223,824 | +0.39(+4.44%) |
Mar 16, 2009 | 9.030 | 9.299 | 8.730 | 8.790 | 461,317 | -0.18(-2.01%) |
Mar 13, 2009 | 8.800 | 9.100 | 8.680 | 8.970 | 363,682 | +0.15(+1.70%) |
Mar 12, 2009 | 7.670 | 9.150 | 7.490 | 8.820 | 820,275 | +1.14(+14.84%) |
Mar 11, 2009 | 8.060 | 8.350 | 7.670 | 7.680 | 257,357 | -0.35(-4.36%) |
Mar 10, 2009 | 7.500 | 8.050 | 7.400 | 8.030 | 488,770 | +0.62(+8.37%) |
Mar 09, 2009 | 7.180 | 7.560 | 7.140 | 7.410 | 380,879 | +0.18(+2.49%) |
Mar 06, 2009 | 7.540 | 7.710 | 7.000 | 7.230 | 688,078 | -0.25(-3.34%) |
Mar 05, 2009 | 7.840 | 8.050 | 7.430 | 7.480 | 535,331 | -0.50(-6.27%) |
Mar 04, 2009 | 7.760 | 8.170 | 7.680 | 7.980 | 400,636 | +0.47(+6.26%) |
Mar 02, 2009 | 7.920 | 7.970 | 7.450 | 7.510 | 575,809 | -0.52(-6.48%) |
Feb 27, 2009 | 8.280 | 8.309 | 7.830 | 8.030 | 1,214,640 | -0.29(-3.49%) |
Feb 26, 2009 | 8.820 | 9.020 | 8.300 | 8.320 | 594,078 | -0.45(-5.13%) |
Feb 25, 2009 | 9.350 | 9.460 | 8.770 | 8.770 | 754,175 | -0.70(-7.39%) |
Feb 24, 2009 | 9.380 | 9.590 | 9.110 | 9.470 | 488,229 | +0.11(+1.18%) |
Feb 23, 2009 | 9.810 | 9.810 | 9.120 | 9.360 | 419,678 | -0.40(-4.10%) |
Feb 20, 2009 | 9.830 | 10.04 | 9.520 | 9.760 | 416,345 | -0.23(-2.30%) |
Feb 19, 2009 | 10.18 | 10.27 | 9.920 | 9.990 | 462,120 | -0.10(-0.99%) |
Feb 18, 2009 | 10.20 | 10.21 | 10.03 | 10.09 | 327,494 | -0.06(-0.59%) |
Feb 17, 2009 | 10.02 | 10.33 | 9.850 | 10.15 | 409,926 | -0.21(-2.03%) |
Feb 13, 2009 | 10.59 | 10.59 | 10.32 | 10.36 | 438,949 | -0.19(-1.80%) |
Feb 12, 2009 | 10.35 | 10.78 | 10.12 | 10.55 | 608,206 | +0.19(+1.83%) |
Feb 11, 2009 | 10.25 | 10.50 | 10.16 | 10.36 | 414,611 | +0.13(+1.27%) |
Feb 10, 2009 | 10.20 | 10.37 | 9.920 | 10.23 | 701,699 | +0.04(+0.39%) |
Feb 09, 2009 | 10.31 | 10.39 | 9.990 | 10.19 | 347,516 | -0.16(-1.55%) |
Feb 06, 2009 | 10.38 | 10.65 | 9.980 | 10.35 | 746,100 | -0.31(-2.91%) |
Feb 05, 2009 | 10.16 | 10.74 | 10.13 | 10.66 | 401,594 | +0.40(+3.90%) |
Feb 04, 2009 | 10.32 | 10.75 | 10.15 | 10.26 | 457,469 | -0.09(-0.87%) |
Feb 03, 2009 | 10.33 | 10.48 | 10.14 | 10.35 | 515,182 | +0.10(+0.98%) |
Feb 02, 2009 | 9.930 | 10.30 | 9.780 | 10.25 | 573,908 | +0.16(+1.59%) |
Jan 30, 2009 | 10.10 | 10.40 | 9.780 | 10.09 | 735,153 | +0.13(+1.31%) |
Jan 29, 2009 | 9.990 | 10.20 | 9.790 | 9.960 | 613,151 | -0.12(-1.19%) |
Jan 28, 2009 | 9.800 | 10.24 | 9.700 | 10.08 | 1,671,547 | -0.38(-3.63%) |
Jan 27, 2009 | 9.960 | 10.69 | 9.960 | 10.46 | 449,863 | +0.56(+5.66%) |
Jan 26, 2009 | 9.550 | 10.19 | 9.530 | 9.900 | 318,674 | +0.39(+4.10%) |
Jan 23, 2009 | 9.170 | 10.13 | 9.170 | 9.510 | 475,487 | -0.51(-5.09%) |
Jan 22, 2009 | 9.750 | 10.25 | 9.750 | 10.02 | 596,358 | +0.04(+0.40%) |
Jan 21, 2009 | 9.640 | 10.07 | 9.580 | 9.980 | 469,920 | +0.44(+4.61%) |
Jan 20, 2009 | 9.430 | 9.770 | 9.430 | 9.540 | 869,712 | +0.01(+0.10%) |
Jan 16, 2009 | 9.090 | 9.550 | 8.840 | 9.530 | 383,375 | +0.51(+5.65%) |
Jan 15, 2009 | 8.720 | 9.020 | 8.460 | 9.020 | 168,738 | +0.29(+3.32%) |
Jan 14, 2009 | 9.010 | 9.180 | 8.700 | 8.730 | 212,039 | -0.43(-4.69%) |
Jan 13, 2009 | 8.950 | 9.350 | 8.810 | 9.160 | 159,517 | +0.21(+2.35%) |
Jan 12, 2009 | 8.920 | 9.150 | 8.810 | 8.950 | 206,279 | +0.02(+0.22%) |
Jan 09, 2009 | 9.370 | 9.370 | 8.900 | 8.930 | 281,611 | -0.47(-5.00%) |
Jan 08, 2009 | 9.190 | 9.500 | 9.120 | 9.400 | 225,312 | +0.15(+1.62%) |
Jan 07, 2009 | 9.330 | 9.480 | 9.120 | 9.250 | 209,978 | -0.22(-2.32%) |
Jan 06, 2009 | 9.250 | 9.730 | 9.050 | 9.470 | 345,599 | +0.26(+2.82%) |
Jan 05, 2009 | 9.160 | 9.250 | 8.790 | 9.210 | 140,207 | +0.09(+0.99%) |