Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.31 | 14.37 | 13.99 | 14.02 | 192,005 | -0.30(-2.09%) |
Feb 25, 2010 | 13.92 | 14.39 | 13.91 | 14.32 | 196,887 | +0.17(+1.20%) |
Feb 24, 2010 | 14.17 | 14.17 | 14.01 | 14.15 | 125,132 | +0.03(+0.21%) |
Feb 23, 2010 | 14.43 | 14.51 | 14.09 | 14.12 | 141,629 | -0.39(-2.69%) |
Feb 22, 2010 | 14.52 | 14.63 | 14.15 | 14.51 | 218,299 | -0.01(-0.07%) |
Feb 19, 2010 | 14.10 | 14.59 | 13.95 | 14.52 | 407,533 | +0.40(+2.83%) |
Feb 18, 2010 | 13.61 | 14.15 | 13.61 | 14.12 | 362,896 | +0.39(+2.84%) |
Feb 17, 2010 | 13.90 | 13.91 | 13.65 | 13.73 | 247,222 | -0.16(-1.15%) |
Feb 16, 2010 | 13.90 | 13.93 | 13.80 | 13.89 | 87,653 | +0.01(+0.07%) |
Feb 12, 2010 | 13.72 | 13.88 | 13.88 | 13.88 | 122,100 | -0.05(-0.36%) |
Feb 11, 2010 | 13.65 | 13.93 | 13.57 | 13.93 | 80,459 | +0.26(+1.90%) |
Feb 10, 2010 | 13.50 | 13.70 | 13.50 | 13.67 | 115,196 | +0.08(+0.59%) |
Feb 09, 2010 | 13.51 | 13.64 | 13.46 | 13.59 | 155,815 | +0.25(+1.87%) |
Feb 08, 2010 | 13.59 | 13.75 | 13.32 | 13.34 | 178,820 | -0.20(-1.48%) |
Feb 05, 2010 | 13.60 | 13.63 | 13.36 | 13.54 | 142,775 | +0.01(+0.07%) |
Feb 04, 2010 | 13.75 | 13.80 | 13.52 | 13.53 | 126,551 | -0.29(-2.10%) |
Feb 03, 2010 | 13.89 | 13.91 | 13.76 | 13.82 | 104,478 | -0.05(-0.36%) |
Feb 02, 2010 | 13.52 | 13.94 | 13.49 | 13.87 | 218,457 | +0.46(+3.43%) |
Feb 01, 2010 | 13.18 | 13.45 | 12.98 | 13.41 | 167,779 | +0.27(+2.05%) |
Jan 29, 2010 | 13.72 | 13.72 | 13.10 | 13.14 | 196,243 | -0.48(-3.52%) |
Jan 28, 2010 | 13.97 | 14.01 | 13.60 | 13.62 | 135,215 | -0.27(-1.94%) |
Jan 27, 2010 | 13.85 | 14.03 | 13.78 | 13.89 | 103,061 | +0.01(+0.07%) |
Jan 26, 2010 | 13.96 | 14.00 | 13.73 | 13.88 | 240,549 | -0.20(-1.42%) |
Jan 25, 2010 | 13.95 | 14.38 | 13.90 | 14.08 | 169,974 | +0.13(+0.93%) |
Jan 22, 2010 | 13.72 | 14.28 | 13.72 | 13.95 | 206,829 | +0.19(+1.38%) |
Jan 21, 2010 | 13.77 | 13.91 | 13.70 | 13.76 | 121,922 | -0.08(-0.58%) |
Jan 20, 2010 | 13.92 | 14.06 | 13.80 | 13.84 | 129,083 | -0.27(-1.91%) |
Jan 19, 2010 | 14.06 | 14.14 | 14.00 | 14.11 | 93,468 | +0.02(+0.14%) |
Jan 15, 2010 | 14.20 | 14.09 | 14.09 | 14.09 | 68,500 | -0.17(-1.19%) |
Jan 14, 2010 | 14.17 | 14.31 | 14.13 | 14.26 | 64,110 | +0.12(+0.85%) |
Jan 13, 2010 | 14.03 | 14.17 | 14.01 | 14.14 | 62,921 | +0.08(+0.57%) |
Jan 12, 2010 | 14.11 | 14.17 | 13.90 | 14.06 | 193,220 | -0.20(-1.40%) |
Jan 11, 2010 | 14.12 | 14.31 | 13.86 | 14.26 | 273,867 | +0.31(+2.22%) |
Jan 08, 2010 | 14.11 | 14.11 | 13.94 | 13.95 | 163,650 | -0.15(-1.06%) |
Jan 07, 2010 | 14.20 | 14.20 | 13.93 | 14.10 | 125,122 | -0.06(-0.42%) |
Jan 06, 2010 | 13.51 | 14.20 | 13.51 | 14.16 | 213,642 | +0.65(+4.81%) |
Jan 05, 2010 | 13.50 | 13.63 | 13.41 | 13.51 | 144,987 | +0.00(+0.00%) |
Jan 04, 2010 | 13.57 | 13.78 | 13.50 | 13.51 | 140,097 | -0.05(-0.37%) |
Dec 31, 2009 | 13.47 | 13.56 | 13.56 | 13.56 | 109,700 | +0.11(+0.82%) |
Dec 30, 2009 | 13.61 | 13.61 | 13.31 | 13.45 | 111,985 | -0.18(-1.32%) |
Dec 29, 2009 | 13.70 | 13.70 | 13.48 | 13.63 | 75,439 | +0.09(+0.66%) |
Dec 28, 2009 | 13.52 | 13.66 | 13.43 | 13.54 | 52,391 | +0.01(+0.07%) |
Dec 24, 2009 | 13.54 | 13.54 | 13.42 | 13.53 | 49,776 | +0.08(+0.59%) |
Dec 23, 2009 | 13.34 | 13.50 | 13.29 | 13.45 | 84,447 | +0.15(+1.13%) |
Dec 22, 2009 | 13.40 | 13.45 | 13.25 | 13.30 | 84,017 | -0.11(-0.82%) |
Dec 21, 2009 | 13.26 | 13.53 | 13.23 | 13.41 | 96,211 | +0.09(+0.68%) |
Dec 18, 2009 | 13.41 | 13.48 | 13.16 | 13.32 | 127,107 | +0.04(+0.30%) |
Dec 17, 2009 | 13.60 | 13.68 | 13.20 | 13.28 | 223,238 | -0.55(-3.98%) |
Dec 16, 2009 | 13.20 | 13.91 | 13.04 | 13.83 | 289,550 | +0.67(+5.09%) |
Dec 15, 2009 | 12.68 | 13.39 | 12.53 | 13.16 | 268,828 | +0.52(+4.11%) |
Dec 14, 2009 | 12.61 | 12.64 | 12.56 | 12.64 | 165,766 | +0.15(+1.20%) |
Dec 11, 2009 | 12.80 | 12.81 | 12.44 | 12.49 | 181,343 | -0.33(-2.57%) |
Dec 10, 2009 | 12.79 | 12.86 | 12.74 | 12.82 | 70,034 | +0.13(+1.02%) |
Dec 09, 2009 | 12.61 | 12.74 | 12.49 | 12.69 | 89,866 | +0.15(+1.20%) |
Dec 08, 2009 | 12.62 | 12.67 | 12.49 | 12.54 | 107,860 | -0.08(-0.63%) |
Dec 07, 2009 | 12.63 | 12.83 | 12.61 | 12.62 | 66,851 | +0.03(+0.24%) |
Dec 04, 2009 | 12.40 | 12.66 | 12.40 | 12.59 | 165,777 | +0.20(+1.61%) |
Dec 03, 2009 | 12.58 | 12.58 | 12.36 | 12.39 | 189,351 | -0.14(-1.12%) |
Dec 02, 2009 | 12.40 | 12.58 | 12.40 | 12.53 | 134,824 | +0.05(+0.40%) |
Dec 01, 2009 | 12.57 | 12.61 | 12.47 | 12.48 | 106,042 | +0.05(+0.40%) |
Nov 30, 2009 | 12.46 | 12.63 | 12.35 | 12.43 | 142,640 | +0.03(+0.24%) |
Nov 27, 2009 | 12.26 | 12.42 | 12.13 | 12.40 | 123,789 | -0.44(-3.43%) |
Nov 25, 2009 | 12.81 | 12.86 | 12.67 | 12.84 | 145,279 | +0.17(+1.34%) |
Nov 24, 2009 | 12.42 | 12.75 | 12.32 | 12.67 | 190,837 | +0.27(+2.18%) |
Nov 23, 2009 | 12.15 | 12.46 | 12.15 | 12.40 | 119,337 | +0.39(+3.25%) |
Nov 20, 2009 | 12.11 | 12.11 | 11.91 | 12.01 | 161,538 | -0.13(-1.07%) |
Nov 19, 2009 | 12.07 | 12.19 | 11.97 | 12.14 | 111,357 | -0.01(-0.08%) |
Nov 18, 2009 | 12.45 | 12.46 | 12.11 | 12.15 | 272,957 | -0.29(-2.33%) |
Nov 17, 2009 | 12.34 | 12.50 | 12.33 | 12.44 | 311,529 | -0.14(-1.11%) |
Nov 16, 2009 | 12.59 | 12.67 | 12.52 | 12.58 | 177,494 | -0.01(-0.08%) |
Nov 13, 2009 | 12.46 | 12.59 | 12.42 | 12.59 | 300,123 | +0.15(+1.21%) |
Nov 12, 2009 | 12.21 | 12.49 | 12.16 | 12.44 | 134,122 | +0.14(+1.14%) |
Nov 11, 2009 | 12.51 | 12.59 | 12.26 | 12.30 | 151,662 | -0.16(-1.28%) |
Nov 10, 2009 | 12.21 | 12.62 | 12.20 | 12.46 | 198,756 | +0.22(+1.80%) |
Nov 09, 2009 | 12.51 | 12.57 | 12.16 | 12.24 | 202,747 | +0.02(+0.16%) |
Nov 06, 2009 | 11.93 | 12.27 | 11.84 | 12.22 | 215,432 | +0.23(+1.92%) |
Nov 05, 2009 | 11.98 | 12.00 | 11.52 | 11.99 | 294,699 | -0.02(-0.17%) |
Nov 04, 2009 | 12.31 | 12.35 | 11.99 | 12.01 | 216,708 | -0.18(-1.48%) |
Nov 03, 2009 | 12.04 | 12.27 | 12.00 | 12.19 | 141,326 | +0.14(+1.16%) |
Nov 02, 2009 | 12.20 | 12.28 | 12.04 | 12.05 | 230,158 | -0.16(-1.31%) |
Oct 30, 2009 | 12.07 | 12.47 | 12.05 | 12.21 | 232,803 | -0.04(-0.33%) |
Oct 29, 2009 | 12.22 | 12.36 | 12.02 | 12.25 | 118,205 | +0.19(+1.58%) |
Oct 28, 2009 | 12.39 | 12.39 | 12.01 | 12.06 | 133,286 | -0.38(-3.05%) |
Oct 27, 2009 | 12.46 | 12.62 | 12.41 | 12.44 | 104,782 | -0.05(-0.40%) |
Oct 26, 2009 | 12.60 | 12.87 | 12.45 | 12.49 | 168,557 | -0.18(-1.42%) |
Oct 23, 2009 | 12.67 | 12.69 | 12.59 | 12.67 | 112,150 | +0.04(+0.32%) |
Oct 22, 2009 | 12.61 | 12.76 | 12.54 | 12.63 | 248,570 | +0.03(+0.24%) |
Oct 21, 2009 | 12.79 | 12.89 | 12.56 | 12.60 | 260,835 | -0.15(-1.18%) |
Oct 20, 2009 | 12.61 | 12.79 | 12.61 | 12.75 | 233,092 | -0.24(-1.85%) |
Oct 19, 2009 | 13.23 | 13.35 | 12.98 | 12.99 | 210,983 | -0.15(-1.14%) |
Oct 16, 2009 | 13.06 | 13.23 | 12.88 | 13.14 | 168,522 | +0.00(+0.00%) |
Oct 15, 2009 | 13.42 | 13.42 | 13.10 | 13.14 | 166,404 | -0.32(-2.38%) |
Oct 14, 2009 | 13.00 | 13.47 | 12.86 | 13.46 | 220,093 | +0.64(+4.99%) |
Oct 13, 2009 | 12.99 | 13.10 | 12.79 | 12.82 | 156,972 | -0.17(-1.31%) |
Oct 12, 2009 | 13.11 | 13.30 | 12.88 | 12.99 | 65,320 | +0.01(+0.08%) |
Oct 09, 2009 | 12.95 | 13.07 | 12.90 | 12.98 | 181,169 | +0.03(+0.23%) |
Oct 08, 2009 | 12.63 | 13.21 | 12.63 | 12.95 | 345,389 | +0.32(+2.53%) |
Oct 07, 2009 | 12.27 | 12.71 | 12.24 | 12.63 | 272,011 | +0.33(+2.68%) |
Oct 06, 2009 | 12.22 | 12.45 | 12.17 | 12.30 | 231,590 | +0.20(+1.65%) |
Oct 05, 2009 | 11.78 | 12.24 | 11.77 | 12.10 | 312,439 | +0.31(+2.63%) |
Oct 02, 2009 | 11.12 | 11.81 | 11.11 | 11.79 | 285,058 | +0.43(+3.79%) |
Oct 01, 2009 | 11.66 | 11.67 | 11.33 | 11.36 | 159,988 | -0.33(-2.82%) |
Sep 30, 2009 | 11.98 | 12.02 | 11.66 | 11.69 | 209,098 | -0.21(-1.76%) |
Sep 29, 2009 | 11.72 | 11.94 | 11.66 | 11.90 | 178,320 | -0.15(-1.25%) |
Sep 28, 2009 | 11.70 | 12.14 | 11.70 | 12.05 | 299,328 | +0.37(+3.17%) |
Sep 25, 2009 | 11.47 | 11.89 | 11.35 | 11.68 | 191,468 | +0.11(+0.95%) |
Sep 24, 2009 | 12.66 | 12.66 | 11.34 | 11.57 | 369,313 | -0.58(-4.77%) |
Sep 23, 2009 | 11.48 | 12.41 | 11.47 | 12.15 | 331,727 | +0.67(+5.84%) |
Sep 22, 2009 | 11.50 | 11.55 | 11.40 | 11.48 | 206,151 | +0.07(+0.61%) |
Sep 21, 2009 | 11.01 | 11.42 | 11.00 | 11.41 | 188,276 | +0.23(+2.06%) |
Sep 18, 2009 | 11.12 | 11.22 | 10.93 | 11.18 | 126,101 | +0.08(+0.72%) |
Sep 17, 2009 | 10.99 | 11.13 | 10.90 | 11.10 | 130,116 | +0.08(+0.73%) |
Sep 16, 2009 | 11.03 | 11.05 | 10.93 | 11.02 | 109,093 | +0.05(+0.46%) |
Sep 15, 2009 | 10.56 | 10.98 | 10.49 | 10.97 | 164,769 | +0.44(+4.18%) |
Sep 14, 2009 | 10.56 | 10.56 | 10.43 | 10.53 | 54,039 | -0.04(-0.38%) |
Sep 11, 2009 | 10.56 | 10.60 | 10.50 | 10.57 | 98,210 | +0.02(+0.19%) |
Sep 10, 2009 | 10.56 | 10.60 | 10.48 | 10.55 | 82,794 | -0.01(-0.09%) |
Sep 09, 2009 | 10.66 | 10.67 | 10.54 | 10.56 | 125,969 | -0.10(-0.94%) |
Sep 08, 2009 | 10.52 | 10.74 | 10.52 | 10.66 | 197,375 | +0.16(+1.52%) |
Sep 04, 2009 | 10.26 | 10.58 | 10.26 | 10.50 | 133,379 | +0.23(+2.24%) |
Sep 03, 2009 | 10.29 | 10.29 | 10.17 | 10.27 | 108,045 | +0.08(+0.79%) |
Sep 02, 2009 | 10.23 | 10.30 | 10.19 | 10.19 | 96,545 | -0.12(-1.16%) |
Sep 01, 2009 | 10.35 | 10.40 | 10.24 | 10.31 | 177,672 | -0.02(-0.19%) |
Aug 31, 2009 | 10.25 | 10.46 | 10.18 | 10.33 | 306,821 | -0.03(-0.29%) |
Aug 28, 2009 | 10.59 | 10.60 | 10.29 | 10.36 | 99,958 | -0.21(-1.99%) |
Aug 27, 2009 | 10.47 | 10.57 | 10.28 | 10.57 | 256,261 | +0.36(+3.53%) |
Aug 26, 2009 | 10.33 | 10.34 | 10.09 | 10.21 | 129,858 | -0.12(-1.16%) |
Aug 25, 2009 | 10.38 | 10.38 | 10.24 | 10.33 | 130,506 | +0.03(+0.29%) |
Aug 24, 2009 | 10.27 | 10.35 | 10.24 | 10.30 | 96,223 | +0.06(+0.59%) |
Aug 21, 2009 | 10.15 | 10.29 | 10.15 | 10.24 | 149,557 | +0.09(+0.89%) |
Aug 20, 2009 | 10.14 | 10.18 | 10.09 | 10.15 | 89,632 | +0.00(+0.00%) |
Aug 19, 2009 | 10.03 | 10.20 | 9.940 | 10.15 | 106,878 | +0.04(+0.40%) |
Aug 18, 2009 | 9.970 | 10.12 | 9.930 | 10.11 | 69,265 | +0.20(+2.02%) |
Aug 17, 2009 | 9.950 | 10.00 | 9.830 | 9.910 | 81,294 | -0.16(-1.59%) |
Aug 14, 2009 | 10.20 | 10.24 | 10.03 | 10.07 | 49,050 | -0.14(-1.37%) |
Aug 13, 2009 | 10.17 | 10.25 | 10.14 | 10.21 | 79,028 | +0.06(+0.59%) |
Aug 12, 2009 | 10.03 | 10.22 | 10.01 | 10.15 | 80,296 | +0.15(+1.50%) |
Aug 11, 2009 | 10.05 | 10.11 | 9.912 | 10.00 | 74,716 | -0.21(-2.06%) |
Aug 10, 2009 | 10.30 | 10.31 | 10.09 | 10.21 | 99,549 | -0.10(-0.97%) |
Aug 07, 2009 | 10.01 | 10.34 | 10.01 | 10.31 | 83,111 | +0.30(+3.00%) |
Aug 06, 2009 | 10.07 | 10.22 | 9.970 | 10.01 | 104,293 | -0.08(-0.79%) |
Aug 05, 2009 | 10.24 | 10.28 | 10.02 | 10.09 | 105,360 | -0.15(-1.46%) |
Aug 04, 2009 | 10.44 | 10.51 | 10.15 | 10.24 | 213,095 | -0.17(-1.63%) |
Aug 03, 2009 | 10.35 | 10.56 | 10.22 | 10.41 | 121,837 | +0.22(+2.16%) |
Jul 31, 2009 | 9.780 | 10.32 | 9.780 | 10.19 | 184,426 | +0.36(+3.66%) |
Jul 30, 2009 | 9.740 | 9.900 | 9.660 | 9.830 | 199,029 | +0.09(+0.92%) |
Jul 29, 2009 | 9.400 | 9.770 | 9.340 | 9.740 | 198,557 | +0.34(+3.62%) |
Jul 28, 2009 | 9.400 | 9.490 | 9.360 | 9.400 | 78,819 | -0.06(-0.63%) |
Jul 27, 2009 | 9.530 | 9.530 | 9.410 | 9.460 | 89,405 | -0.04(-0.42%) |
Jul 24, 2009 | 9.200 | 9.540 | 9.120 | 9.500 | 1,185 | +0.29(+3.15%) |
Jul 23, 2009 | 9.110 | 9.260 | 9.080 | 9.210 | 91,356 | +0.12(+1.32%) |
Jul 22, 2009 | 8.950 | 9.160 | 8.950 | 9.090 | 58,307 | +0.09(+1.00%) |
Jul 21, 2009 | 9.090 | 9.190 | 8.960 | 9.000 | 89,661 | -0.14(-1.53%) |
Jul 20, 2009 | 8.930 | 9.140 | 8.930 | 9.140 | 95,000 | +0.23(+2.58%) |
Jul 17, 2009 | 8.790 | 8.950 | 8.790 | 8.910 | 71,600 | +0.05(+0.56%) |
Jul 16, 2009 | 8.860 | 8.960 | 8.830 | 8.860 | 294,400 | +0.00(+0.00%) |
Jul 15, 2009 | 8.750 | 8.890 | 8.750 | 8.860 | 87,500 | +0.13(+1.49%) |
Jul 14, 2009 | 8.660 | 8.790 | 8.640 | 8.730 | 95,200 | +0.15(+1.75%) |
Jul 13, 2009 | 8.550 | 8.610 | 8.250 | 8.580 | 93,400 | +0.02(+0.23%) |
Jul 10, 2009 | 8.320 | 8.570 | 8.320 | 8.560 | 96,880 | +0.15(+1.78%) |
Jul 09, 2009 | 8.530 | 8.530 | 8.350 | 8.410 | 51,558 | -0.03(-0.36%) |
Jul 08, 2009 | 8.730 | 8.760 | 8.310 | 8.440 | 172,698 | -0.30(-3.43%) |
Jul 07, 2009 | 8.820 | 8.890 | 8.690 | 8.740 | 73,703 | -0.16(-1.80%) |
Jul 06, 2009 | 8.830 | 8.970 | 8.720 | 8.900 | 99,067 | +0.07(+0.79%) |
Jul 02, 2009 | 8.880 | 8.940 | 8.820 | 8.830 | 77,209 | -0.13(-1.45%) |
Jul 01, 2009 | 8.930 | 9.030 | 8.800 | 8.960 | 65,895 | +0.09(+1.01%) |
Jun 30, 2009 | 8.850 | 8.900 | 8.730 | 8.870 | 127,815 | +0.02(+0.23%) |
Jun 29, 2009 | 8.940 | 8.940 | 8.750 | 8.850 | 163,011 | -0.05(-0.56%) |
Jun 26, 2009 | 8.810 | 8.980 | 8.810 | 8.900 | 116,271 | +0.07(+0.79%) |
Jun 25, 2009 | 8.780 | 8.870 | 8.740 | 8.830 | 121,985 | -0.10(-1.12%) |
Jun 24, 2009 | 8.870 | 9.030 | 8.840 | 8.930 | 91,515 | +0.03(+0.34%) |
Jun 23, 2009 | 8.810 | 8.940 | 8.780 | 8.900 | 105,288 | +0.08(+0.91%) |
Jun 22, 2009 | 9.130 | 9.130 | 8.800 | 8.820 | 115,990 | -0.43(-4.65%) |
Jun 19, 2009 | 9.400 | 9.420 | 9.090 | 9.250 | 194,576 | -0.14(-1.49%) |
Jun 18, 2009 | 9.200 | 9.430 | 9.200 | 9.390 | 159,377 | +0.22(+2.40%) |
Jun 17, 2009 | 9.190 | 9.230 | 9.010 | 9.170 | 146,322 | -0.03(-0.33%) |
Jun 16, 2009 | 9.330 | 9.440 | 9.160 | 9.200 | 172,343 | +0.01(+0.11%) |
Jun 15, 2009 | 9.190 | 9.420 | 9.030 | 9.190 | 193,127 | -0.18(-1.92%) |
Jun 12, 2009 | 9.320 | 9.520 | 9.160 | 9.370 | 195,639 | +0.05(+0.54%) |
Jun 11, 2009 | 9.240 | 9.430 | 9.230 | 9.320 | 92,938 | +0.13(+1.41%) |
Jun 10, 2009 | 9.230 | 9.250 | 9.130 | 9.190 | 84,244 | -0.04(-0.43%) |
Jun 09, 2009 | 9.270 | 9.270 | 9.180 | 9.230 | 92,008 | +0.07(+0.76%) |
Jun 08, 2009 | 9.120 | 9.200 | 9.060 | 9.160 | 75,134 | +0.01(+0.11%) |
Jun 05, 2009 | 9.300 | 9.300 | 9.110 | 9.150 | 123,715 | -0.14(-1.51%) |
Jun 04, 2009 | 9.260 | 9.310 | 9.160 | 9.290 | 81,960 | +0.14(+1.53%) |
Jun 03, 2009 | 9.340 | 9.340 | 9.130 | 9.150 | 123,947 | -0.30(-3.17%) |
Jun 02, 2009 | 9.340 | 9.500 | 9.340 | 9.450 | 105,295 | +0.07(+0.75%) |
Jun 01, 2009 | 9.390 | 9.490 | 9.370 | 9.380 | 236,701 | +0.05(+0.54%) |
May 29, 2009 | 9.200 | 9.340 | 9.200 | 9.330 | 145,013 | +0.15(+1.63%) |
May 28, 2009 | 9.150 | 9.250 | 9.130 | 9.180 | 111,931 | +0.07(+0.77%) |
May 27, 2009 | 9.210 | 9.300 | 9.110 | 9.110 | 86,569 | -0.13(-1.41%) |
May 26, 2009 | 8.890 | 9.250 | 8.890 | 9.240 | 303,934 | +0.23(+2.55%) |
May 22, 2009 | 8.930 | 9.060 | 8.920 | 9.010 | 107,266 | +0.07(+0.78%) |
May 21, 2009 | 8.860 | 8.980 | 8.840 | 8.940 | 126,084 | -0.05(-0.56%) |
May 20, 2009 | 9.000 | 9.060 | 8.960 | 8.990 | 229,451 | +0.07(+0.78%) |
May 19, 2009 | 8.970 | 9.000 | 8.890 | 8.920 | 355,295 | -0.04(-0.45%) |
May 18, 2009 | 8.860 | 8.980 | 8.750 | 8.960 | 69,373 | +0.22(+2.52%) |
May 15, 2009 | 8.800 | 8.840 | 8.700 | 8.740 | 124,070 | -0.01(-0.11%) |
May 14, 2009 | 8.490 | 8.790 | 8.490 | 8.750 | 98,326 | +0.19(+2.22%) |
May 13, 2009 | 8.710 | 8.760 | 8.470 | 8.560 | 190,224 | -0.20(-2.28%) |
May 12, 2009 | 8.870 | 8.910 | 8.642 | 8.760 | 161,356 | +0.00(+0.00%) |
May 11, 2009 | 8.990 | 8.990 | 8.750 | 8.760 | 147,236 | -0.27(-2.99%) |
May 08, 2009 | 8.870 | 9.060 | 8.850 | 9.030 | 201,940 | +0.26(+2.96%) |
May 07, 2009 | 9.110 | 9.150 | 8.490 | 8.770 | 284,548 | -0.29(-3.20%) |
May 06, 2009 | 9.520 | 9.560 | 9.030 | 9.060 | 310,216 | -0.35(-3.72%) |
May 05, 2009 | 9.420 | 9.440 | 9.260 | 9.410 | 261,408 | +0.05(+0.53%) |
May 04, 2009 | 9.360 | 9.380 | 9.320 | 9.360 | 188,535 | +0.31(+3.43%) |
May 01, 2009 | 8.950 | 9.110 | 8.860 | 9.050 | 242,047 | +0.16(+1.80%) |
Apr 30, 2009 | 9.000 | 9.030 | 8.870 | 8.890 | 136,782 | -0.04(-0.45%) |
Apr 29, 2009 | 8.900 | 9.030 | 8.830 | 8.930 | 320,933 | +0.05(+0.56%) |
Apr 28, 2009 | 8.800 | 8.950 | 8.750 | 8.880 | 110,672 | -0.01(-0.11%) |
Apr 27, 2009 | 8.860 | 9.070 | 8.840 | 8.890 | 301,048 | -0.01(-0.11%) |
Apr 24, 2009 | 9.000 | 9.040 | 8.840 | 8.900 | 129,868 | +0.02(+0.23%) |
Apr 23, 2009 | 9.020 | 9.020 | 8.770 | 8.880 | 178,974 | -0.04(-0.45%) |
Apr 22, 2009 | 8.590 | 9.050 | 8.540 | 8.920 | 348,800 | +0.25(+2.88%) |
Apr 21, 2009 | 8.450 | 8.690 | 8.340 | 8.670 | 220,459 | +0.24(+2.85%) |
Apr 20, 2009 | 8.680 | 8.680 | 8.430 | 8.430 | 168,347 | -0.28(-3.21%) |
Apr 17, 2009 | 8.570 | 8.760 | 8.570 | 8.710 | 184,707 | +0.11(+1.28%) |
Apr 16, 2009 | 8.570 | 8.640 | 8.380 | 8.600 | 331,982 | +0.15(+1.78%) |
Apr 15, 2009 | 8.410 | 8.470 | 8.290 | 8.450 | 176,230 | +0.02(+0.24%) |
Apr 14, 2009 | 8.390 | 8.510 | 8.340 | 8.430 | 273,362 | +0.10(+1.20%) |
Apr 13, 2009 | 8.380 | 8.490 | 8.240 | 8.330 | 259,927 | -0.16(-1.88%) |
Apr 09, 2009 | 8.470 | 8.510 | 8.380 | 8.490 | 257,370 | +0.14(+1.68%) |
Apr 08, 2009 | 8.180 | 8.360 | 8.180 | 8.350 | 246,708 | +0.24(+2.96%) |
Apr 07, 2009 | 8.410 | 8.420 | 8.060 | 8.110 | 275,118 | -0.40(-4.70%) |
Apr 06, 2009 | 8.490 | 8.520 | 8.310 | 8.510 | 205,161 | +0.02(+0.24%) |
Apr 03, 2009 | 8.370 | 8.520 | 8.330 | 8.490 | 261,721 | +0.17(+2.04%) |
Apr 02, 2009 | 8.270 | 8.510 | 8.270 | 8.320 | 185,528 | +0.12(+1.46%) |
Apr 01, 2009 | 7.980 | 8.240 | 7.960 | 8.200 | 214,025 | +0.20(+2.50%) |
Mar 31, 2009 | 7.900 | 8.140 | 7.870 | 8.000 | 170,240 | +0.24(+3.09%) |
Mar 30, 2009 | 7.830 | 7.840 | 7.710 | 7.760 | 198,949 | -0.73(-8.60%) |
Mar 26, 2009 | 8.290 | 8.690 | 8.220 | 8.490 | 596,227 | +0.28(+3.41%) |
Mar 25, 2009 | 7.910 | 8.210 | 7.900 | 8.210 | 278,154 | +0.39(+4.99%) |
Mar 24, 2009 | 7.750 | 7.960 | 7.720 | 7.820 | 208,077 | -0.07(-0.89%) |
Mar 23, 2009 | 7.730 | 7.920 | 7.690 | 7.890 | 140,583 | +0.49(+6.62%) |
Mar 20, 2009 | 7.730 | 7.780 | 7.390 | 7.400 | 183,625 | -0.38(-4.88%) |
Mar 19, 2009 | 7.760 | 8.000 | 7.730 | 7.780 | 181,609 | +0.02(+0.26%) |
Mar 18, 2009 | 7.360 | 7.790 | 7.360 | 7.760 | 260,612 | +0.44(+6.01%) |
Mar 17, 2009 | 7.190 | 7.320 | 7.130 | 7.320 | 119,868 | +0.17(+2.38%) |
Mar 16, 2009 | 7.200 | 7.250 | 7.040 | 7.150 | 181,940 | -0.09(-1.24%) |
Mar 13, 2009 | 7.300 | 7.320 | 7.130 | 7.240 | 0 | -0.03(-0.41%) |
Mar 12, 2009 | 7.170 | 7.320 | 7.100 | 7.270 | 166,412 | +0.11(+1.54%) |
Mar 11, 2009 | 7.060 | 7.230 | 7.020 | 7.160 | 149,162 | +0.14(+1.99%) |
Mar 10, 2009 | 6.900 | 7.220 | 6.900 | 7.020 | 244,052 | +0.22(+3.24%) |
Mar 09, 2009 | 6.900 | 6.950 | 6.650 | 6.800 | 265,316 | -0.25(-3.55%) |
Mar 06, 2009 | 7.140 | 7.250 | 6.930 | 7.050 | 0 | -0.06(-0.84%) |
Mar 05, 2009 | 7.190 | 7.280 | 7.030 | 7.110 | 117,766 | -0.15(-2.07%) |
Mar 04, 2009 | 7.150 | 7.340 | 7.150 | 7.260 | 255,927 | +0.07(+0.97%) |