Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.41 | 16.38 | 16.38 | 16.38 | 293,600 | +0.00(+0.00%) |
Dec 30, 2009 | 16.35 | 16.61 | 16.08 | 16.38 | 567,336 | +0.07(+0.43%) |
Dec 29, 2009 | 16.73 | 16.73 | 16.29 | 16.31 | 461,515 | -0.21(-1.27%) |
Dec 28, 2009 | 16.93 | 17.09 | 16.31 | 16.52 | 406,765 | -0.40(-2.36%) |
Dec 24, 2009 | 16.75 | 17.00 | 16.67 | 16.92 | 192,180 | +0.28(+1.68%) |
Dec 23, 2009 | 16.49 | 16.69 | 16.43 | 16.64 | 374,138 | +0.32(+1.96%) |
Dec 22, 2009 | 15.89 | 16.48 | 15.88 | 16.32 | 680,098 | +0.44(+2.77%) |
Dec 21, 2009 | 15.90 | 16.00 | 15.41 | 15.88 | 1,065,700 | -0.08(-0.50%) |
Dec 18, 2009 | 15.81 | 15.96 | 15.70 | 15.96 | 1,089,127 | +0.32(+2.05%) |
Dec 17, 2009 | 15.48 | 15.74 | 15.40 | 15.64 | 1,115,689 | -0.16(-1.01%) |
Dec 16, 2009 | 15.29 | 16.00 | 15.23 | 15.80 | 1,963,680 | +0.34(+2.20%) |
Dec 15, 2009 | 14.55 | 15.57 | 14.41 | 15.46 | 2,690,447 | +0.52(+3.48%) |
Dec 14, 2009 | 14.65 | 15.03 | 14.64 | 14.94 | 1,069,028 | +0.62(+4.33%) |
Dec 11, 2009 | 14.31 | 14.46 | 14.19 | 14.32 | 406,403 | +0.13(+0.92%) |
Dec 10, 2009 | 14.19 | 14.42 | 14.08 | 14.19 | 362,104 | +0.14(+1.00%) |
Dec 09, 2009 | 13.97 | 14.12 | 13.95 | 14.05 | 561,303 | +0.05(+0.36%) |
Dec 08, 2009 | 13.92 | 14.22 | 13.85 | 14.00 | 497,619 | -0.09(-0.64%) |
Dec 07, 2009 | 13.77 | 14.09 | 13.70 | 14.09 | 400,184 | +0.33(+2.40%) |
Dec 04, 2009 | 13.77 | 14.13 | 13.51 | 13.76 | 928,705 | +0.20(+1.47%) |
Dec 03, 2009 | 13.71 | 13.85 | 13.36 | 13.56 | 593,332 | +0.03(+0.22%) |
Dec 02, 2009 | 13.44 | 13.91 | 13.29 | 13.53 | 554,637 | -0.03(-0.22%) |
Dec 01, 2009 | 13.53 | 13.65 | 13.45 | 13.56 | 734,964 | +0.30(+2.26%) |
Nov 30, 2009 | 13.14 | 13.31 | 12.86 | 13.26 | 739,924 | -0.02(-0.15%) |
Nov 27, 2009 | 13.06 | 13.41 | 13.04 | 13.28 | 302,961 | -0.40(-2.92%) |
Nov 25, 2009 | 13.71 | 13.79 | 13.60 | 13.68 | 187,504 | +0.02(+0.15%) |
Nov 24, 2009 | 13.89 | 14.00 | 13.59 | 13.66 | 352,217 | -0.24(-1.73%) |
Nov 23, 2009 | 13.59 | 13.94 | 13.58 | 13.90 | 486,387 | +0.61(+4.59%) |
Nov 20, 2009 | 13.32 | 13.47 | 13.16 | 13.29 | 727,015 | -0.11(-0.82%) |
Nov 19, 2009 | 13.77 | 13.86 | 13.19 | 13.40 | 956,503 | -0.58(-4.15%) |
Nov 18, 2009 | 14.35 | 14.42 | 13.92 | 13.98 | 526,860 | -0.39(-2.71%) |
Nov 17, 2009 | 14.31 | 14.41 | 14.13 | 14.37 | 352,934 | +0.01(+0.07%) |
Nov 16, 2009 | 14.11 | 14.36 | 14.05 | 14.36 | 795,156 | +0.36(+2.57%) |
Nov 13, 2009 | 14.14 | 14.23 | 13.90 | 14.00 | 849,917 | -0.24(-1.69%) |
Nov 12, 2009 | 14.73 | 14.90 | 14.20 | 14.24 | 596,671 | -0.53(-3.59%) |
Nov 11, 2009 | 14.75 | 14.94 | 14.50 | 14.77 | 642,479 | +0.31(+2.14%) |
Nov 10, 2009 | 14.51 | 14.79 | 14.19 | 14.46 | 507,906 | -0.22(-1.50%) |
Nov 09, 2009 | 14.42 | 14.68 | 14.42 | 14.68 | 551,745 | +0.39(+2.73%) |
Nov 06, 2009 | 14.28 | 14.53 | 14.03 | 14.29 | 431,897 | -0.16(-1.11%) |
Nov 05, 2009 | 13.82 | 14.46 | 13.78 | 14.45 | 470,959 | +0.73(+5.32%) |
Nov 04, 2009 | 13.49 | 13.90 | 13.42 | 13.72 | 632,615 | +0.36(+2.69%) |
Nov 03, 2009 | 13.15 | 13.39 | 12.70 | 13.36 | 1,110,086 | -0.05(-0.37%) |
Nov 02, 2009 | 13.28 | 13.77 | 13.03 | 13.41 | 1,182,985 | +0.11(+0.83%) |
Oct 30, 2009 | 13.76 | 13.76 | 13.20 | 13.30 | 1,245,718 | -0.57(-4.11%) |
Oct 29, 2009 | 13.63 | 14.23 | 13.61 | 13.87 | 917,314 | +0.59(+4.44%) |
Oct 28, 2009 | 13.95 | 13.95 | 13.24 | 13.28 | 1,190,627 | -0.67(-4.80%) |
Oct 27, 2009 | 14.96 | 14.99 | 13.85 | 13.95 | 1,447,614 | -0.85(-5.74%) |
Oct 26, 2009 | 14.88 | 15.21 | 14.74 | 14.80 | 963,356 | +0.22(+1.51%) |
Oct 23, 2009 | 14.70 | 14.76 | 14.51 | 14.58 | 733,775 | -0.45(-2.99%) |
Oct 22, 2009 | 15.11 | 15.28 | 14.94 | 15.03 | 717,648 | -0.02(-0.13%) |
Oct 21, 2009 | 15.18 | 15.59 | 15.03 | 15.05 | 981,899 | -0.19(-1.25%) |
Oct 20, 2009 | 15.08 | 15.26 | 15.06 | 15.24 | 930,094 | -0.36(-2.31%) |
Oct 19, 2009 | 14.94 | 15.61 | 14.83 | 15.60 | 1,382,207 | +0.97(+6.63%) |
Oct 16, 2009 | 14.92 | 15.09 | 14.43 | 14.63 | 696,982 | -0.41(-2.73%) |
Oct 15, 2009 | 14.96 | 15.42 | 14.88 | 15.04 | 867,851 | +0.11(+0.74%) |
Oct 14, 2009 | 14.75 | 15.08 | 14.67 | 14.93 | 702,664 | +0.43(+2.97%) |
Oct 13, 2009 | 14.61 | 14.73 | 14.33 | 14.50 | 422,089 | +0.01(+0.07%) |
Oct 12, 2009 | 14.66 | 14.86 | 14.42 | 14.49 | 588,929 | +0.00(+0.00%) |
Oct 09, 2009 | 14.03 | 14.50 | 13.80 | 14.49 | 726,974 | +0.48(+3.43%) |
Oct 08, 2009 | 14.84 | 14.88 | 13.95 | 14.01 | 2,220,528 | -0.78(-5.27%) |
Oct 07, 2009 | 14.87 | 15.04 | 14.49 | 14.79 | 763,626 | -0.12(-0.80%) |
Oct 06, 2009 | 14.81 | 15.12 | 14.76 | 14.91 | 834,386 | +0.20(+1.36%) |
Oct 05, 2009 | 14.60 | 14.84 | 14.35 | 14.71 | 1,473,912 | +0.13(+0.89%) |
Oct 02, 2009 | 14.49 | 14.87 | 14.12 | 14.58 | 759,396 | -0.13(-0.88%) |
Oct 01, 2009 | 15.88 | 15.88 | 14.60 | 14.71 | 1,062,542 | -1.18(-7.43%) |
Sep 30, 2009 | 15.66 | 16.15 | 15.20 | 15.89 | 1,164,121 | +0.35(+2.25%) |
Sep 29, 2009 | 15.49 | 15.75 | 15.41 | 15.54 | 671,907 | +0.57(+3.81%) |
Sep 28, 2009 | 14.96 | 15.40 | 14.86 | 14.97 | 977,340 | +0.04(+0.27%) |
Sep 25, 2009 | 15.00 | 15.05 | 14.82 | 14.93 | 507,917 | -0.13(-0.86%) |
Sep 24, 2009 | 15.45 | 15.49 | 14.90 | 15.06 | 1,139,727 | +0.00(+0.00%) |
Sep 23, 2009 | 15.67 | 15.67 | 15.05 | 15.06 | 822,761 | -0.59(-3.77%) |
Sep 22, 2009 | 15.76 | 15.76 | 15.50 | 15.65 | 596,821 | +0.07(+0.45%) |
Sep 21, 2009 | 15.05 | 15.66 | 14.90 | 15.58 | 1,140,154 | +0.30(+1.96%) |
Sep 18, 2009 | 15.22 | 15.31 | 14.82 | 15.28 | 774,871 | +0.22(+1.46%) |
Sep 17, 2009 | 14.90 | 15.35 | 14.90 | 15.06 | 719,672 | +0.18(+1.21%) |
Sep 16, 2009 | 14.86 | 14.98 | 14.71 | 14.88 | 724,864 | +0.14(+0.95%) |
Sep 15, 2009 | 14.33 | 14.85 | 14.13 | 14.74 | 1,483,956 | +0.34(+2.36%) |
Sep 14, 2009 | 13.93 | 14.49 | 13.84 | 14.40 | 1,085,186 | +0.27(+1.91%) |
Sep 11, 2009 | 14.15 | 14.25 | 14.09 | 14.13 | 964,544 | +0.05(+0.36%) |
Sep 10, 2009 | 13.86 | 14.25 | 13.80 | 14.08 | 1,854,169 | +0.09(+0.64%) |
Sep 09, 2009 | 14.00 | 14.10 | 13.75 | 13.99 | 1,330,082 | +0.02(+0.14%) |
Sep 08, 2009 | 14.10 | 14.11 | 13.85 | 13.97 | 1,227,959 | +0.15(+1.09%) |
Sep 04, 2009 | 14.12 | 14.12 | 13.47 | 13.82 | 2,166,557 | -0.48(-3.36%) |
Sep 03, 2009 | 14.11 | 14.67 | 13.67 | 14.30 | 2,855,856 | +0.32(+2.29%) |
Sep 02, 2009 | 12.36 | 14.29 | 12.25 | 13.98 | 12,221,050 | +2.86(+25.72%) |
Sep 01, 2009 | 11.43 | 11.88 | 10.91 | 11.12 | 1,588,750 | -0.42(-3.64%) |
Aug 31, 2009 | 10.62 | 11.61 | 10.62 | 11.54 | 1,259,898 | +0.48(+4.34%) |
Aug 28, 2009 | 11.15 | 11.70 | 10.89 | 11.06 | 850,641 | +0.00(+0.00%) |
Aug 27, 2009 | 10.63 | 11.12 | 10.30 | 11.06 | 598,521 | +0.49(+4.64%) |
Aug 26, 2009 | 10.53 | 10.67 | 10.41 | 10.57 | 426,138 | +0.04(+0.38%) |
Aug 25, 2009 | 10.52 | 10.67 | 10.45 | 10.53 | 424,675 | +0.09(+0.86%) |
Aug 24, 2009 | 10.85 | 10.95 | 10.37 | 10.44 | 866,151 | -0.34(-3.15%) |
Aug 21, 2009 | 10.52 | 10.83 | 10.52 | 10.78 | 738,462 | +0.40(+3.85%) |
Aug 20, 2009 | 10.14 | 10.39 | 10.05 | 10.38 | 239,105 | +0.20(+1.96%) |
Aug 19, 2009 | 9.910 | 10.18 | 9.850 | 10.18 | 339,526 | +0.17(+1.70%) |
Aug 18, 2009 | 9.850 | 10.15 | 9.770 | 10.01 | 481,157 | +0.16(+1.62%) |
Aug 17, 2009 | 10.15 | 10.15 | 9.630 | 9.850 | 614,226 | -0.54(-5.20%) |
Aug 14, 2009 | 10.10 | 10.57 | 10.08 | 10.39 | 838,608 | +0.28(+2.77%) |
Aug 13, 2009 | 9.980 | 10.16 | 9.830 | 10.11 | 738,243 | +0.38(+3.91%) |
Aug 12, 2009 | 9.200 | 9.850 | 9.180 | 9.730 | 584,444 | +0.53(+5.76%) |
Aug 11, 2009 | 9.290 | 9.500 | 9.090 | 9.200 | 683,217 | -0.13(-1.39%) |
Aug 10, 2009 | 9.050 | 9.445 | 8.900 | 9.330 | 550,050 | +0.27(+2.98%) |
Aug 07, 2009 | 8.940 | 9.120 | 8.790 | 9.060 | 384,704 | +0.27(+3.07%) |
Aug 06, 2009 | 9.030 | 9.130 | 8.750 | 8.790 | 346,267 | -0.21(-2.33%) |
Aug 05, 2009 | 9.270 | 9.270 | 8.880 | 9.000 | 651,331 | -0.12(-1.32%) |
Aug 04, 2009 | 8.990 | 9.220 | 8.900 | 9.120 | 479,950 | +0.06(+0.66%) |
Aug 03, 2009 | 9.220 | 9.300 | 8.930 | 9.060 | 735,210 | +0.05(+0.55%) |
Jul 31, 2009 | 8.720 | 9.010 | 8.660 | 9.010 | 640,036 | +0.27(+3.09%) |
Jul 30, 2009 | 8.670 | 9.000 | 8.620 | 8.740 | 427,757 | +0.24(+2.82%) |
Jul 29, 2009 | 8.530 | 8.680 | 8.420 | 8.500 | 379,100 | -0.18(-2.07%) |
Jul 28, 2009 | 8.830 | 8.970 | 8.310 | 8.680 | 615,018 | -0.16(-1.81%) |
Jul 27, 2009 | 8.830 | 8.980 | 8.730 | 8.840 | 420,170 | +0.16(+1.84%) |
Jul 24, 2009 | 8.610 | 8.690 | 8.311 | 8.680 | 154 | -0.01(-0.12%) |
Jul 23, 2009 | 8.550 | 8.780 | 8.460 | 8.690 | 577,399 | +0.15(+1.76%) |
Jul 22, 2009 | 8.290 | 8.590 | 8.210 | 8.540 | 587,386 | +0.20(+2.40%) |
Jul 21, 2009 | 8.400 | 8.422 | 8.090 | 8.340 | 397,042 | -0.03(-0.36%) |
Jul 20, 2009 | 8.290 | 8.490 | 8.260 | 8.370 | 376,078 | +0.11(+1.33%) |
Jul 17, 2009 | 8.280 | 8.310 | 8.150 | 8.260 | 604,029 | -0.01(-0.12%) |
Jul 16, 2009 | 7.930 | 8.320 | 7.930 | 8.270 | 802,463 | +0.26(+3.25%) |
Jul 15, 2009 | 7.850 | 8.090 | 7.850 | 8.010 | 787,970 | +0.32(+4.16%) |
Jul 14, 2009 | 7.450 | 7.790 | 7.410 | 7.690 | 715,793 | +0.25(+3.36%) |
Jul 13, 2009 | 7.100 | 7.470 | 7.090 | 7.440 | 612,808 | +0.23(+3.19%) |
Jul 10, 2009 | 6.850 | 7.230 | 6.800 | 7.210 | 883,095 | +0.32(+4.64%) |
Jul 09, 2009 | 7.170 | 7.210 | 6.840 | 6.890 | 1,369,320 | -0.24(-3.37%) |
Jul 08, 2009 | 7.210 | 7.220 | 6.800 | 7.130 | 688,652 | -0.06(-0.83%) |
Jul 07, 2009 | 7.300 | 7.380 | 7.180 | 7.190 | 575,276 | -0.13(-1.78%) |
Jul 06, 2009 | 7.170 | 7.340 | 7.060 | 7.320 | 754,540 | +0.04(+0.55%) |
Jul 02, 2009 | 7.500 | 7.520 | 7.200 | 7.280 | 423,914 | -0.40(-5.21%) |
Jul 01, 2009 | 7.660 | 7.861 | 7.650 | 7.680 | 415,082 | +0.17(+2.26%) |
Jun 30, 2009 | 7.600 | 7.620 | 7.300 | 7.510 | 532,490 | -0.20(-2.59%) |
Jun 29, 2009 | 7.600 | 7.830 | 7.420 | 7.710 | 807,394 | +0.21(+2.80%) |
Jun 26, 2009 | 7.180 | 7.550 | 7.120 | 7.500 | 1,813,733 | +0.24(+3.31%) |
Jun 25, 2009 | 7.260 | 7.280 | 7.120 | 7.260 | 549,223 | +0.01(+0.14%) |
Jun 24, 2009 | 7.330 | 7.490 | 7.110 | 7.250 | 669,956 | +0.04(+0.55%) |
Jun 23, 2009 | 7.200 | 7.590 | 7.120 | 7.210 | 977,723 | +0.31(+4.49%) |
Jun 22, 2009 | 7.470 | 7.480 | 6.880 | 6.900 | 1,024,220 | -0.51(-6.88%) |
Jun 19, 2009 | 7.420 | 7.640 | 7.280 | 7.410 | 779,171 | +0.11(+1.51%) |
Jun 18, 2009 | 7.360 | 7.409 | 7.190 | 7.300 | 567,705 | -0.03(-0.41%) |
Jun 17, 2009 | 7.610 | 7.610 | 7.100 | 7.330 | 1,113,820 | -0.30(-3.93%) |
Jun 16, 2009 | 7.780 | 7.960 | 7.630 | 7.630 | 658,953 | -0.19(-2.43%) |
Jun 15, 2009 | 7.650 | 7.880 | 7.550 | 7.820 | 938,325 | -0.12(-1.51%) |
Jun 12, 2009 | 7.940 | 8.080 | 7.810 | 7.940 | 658,543 | -0.05(-0.63%) |
Jun 11, 2009 | 7.820 | 8.150 | 7.820 | 7.990 | 699,802 | -0.03(-0.37%) |
Jun 10, 2009 | 8.040 | 8.140 | 7.770 | 8.020 | 1,141,056 | -0.15(-1.84%) |
Jun 09, 2009 | 8.060 | 8.260 | 8.010 | 8.170 | 1,033,995 | +0.00(+0.00%) |
Jun 08, 2009 | 7.990 | 8.290 | 7.970 | 8.170 | 1,445,378 | +0.10(+1.24%) |
Jun 05, 2009 | 8.550 | 8.550 | 7.850 | 8.070 | 2,341,391 | -0.48(-5.61%) |
Jun 04, 2009 | 8.230 | 8.560 | 8.110 | 8.550 | 1,103,313 | +0.26(+3.14%) |
Jun 03, 2009 | 7.580 | 8.500 | 7.500 | 8.290 | 3,915,467 | +0.11(+1.34%) |
Jun 02, 2009 | 9.180 | 9.280 | 7.960 | 8.180 | 3,263,644 | -0.49(-5.65%) |
Jun 01, 2009 | 8.250 | 8.860 | 8.050 | 8.670 | 3,498,529 | +1.04(+13.63%) |
May 29, 2009 | 7.490 | 7.790 | 7.320 | 7.630 | 1,616,375 | +0.43(+5.97%) |
May 28, 2009 | 7.120 | 7.250 | 6.900 | 7.200 | 982,492 | +0.24(+3.45%) |
May 27, 2009 | 6.690 | 7.230 | 6.650 | 6.960 | 1,447,199 | +0.26(+3.88%) |
May 26, 2009 | 6.640 | 6.950 | 6.220 | 6.700 | 1,820,552 | +0.00(+0.00%) |
May 22, 2009 | 6.900 | 6.900 | 6.630 | 6.700 | 448,051 | -0.16(-2.33%) |
May 21, 2009 | 6.950 | 7.010 | 6.220 | 6.860 | 1,688,820 | -0.11(-1.58%) |
May 20, 2009 | 6.950 | 7.060 | 6.920 | 6.970 | 1,609,011 | +0.12(+1.75%) |
May 19, 2009 | 6.930 | 7.090 | 6.820 | 6.850 | 1,122,110 | -0.02(-0.29%) |
May 18, 2009 | 6.450 | 6.890 | 6.450 | 6.870 | 2,393,806 | +0.57(+9.05%) |
May 15, 2009 | 6.070 | 6.380 | 6.000 | 6.300 | 1,112,395 | +0.20(+3.28%) |
May 14, 2009 | 6.320 | 6.600 | 5.920 | 6.100 | 1,786,138 | -0.17(-2.71%) |
May 13, 2009 | 6.680 | 6.800 | 6.020 | 6.270 | 1,186,000 | -0.59(-8.60%) |
May 12, 2009 | 7.100 | 7.130 | 6.670 | 6.860 | 483,098 | -0.18(-2.56%) |
May 11, 2009 | 7.080 | 7.220 | 6.890 | 7.040 | 573,215 | -0.14(-1.95%) |
May 08, 2009 | 7.160 | 7.390 | 6.900 | 7.180 | 889,576 | +0.21(+2.94%) |
May 07, 2009 | 7.910 | 7.940 | 6.850 | 6.975 | 826,715 | -0.75(-9.65%) |
May 06, 2009 | 7.850 | 7.980 | 7.400 | 7.720 | 576,378 | +0.01(+0.13%) |
May 05, 2009 | 7.850 | 8.100 | 7.460 | 7.710 | 698,136 | -0.24(-3.02%) |
May 04, 2009 | 7.950 | 7.990 | 7.860 | 7.950 | 598,981 | +0.49(+6.57%) |
May 01, 2009 | 7.460 | 7.670 | 7.370 | 7.460 | 394,431 | -0.05(-0.67%) |
Apr 30, 2009 | 7.550 | 7.700 | 7.470 | 7.510 | 538,657 | +0.06(+0.81%) |
Apr 29, 2009 | 7.160 | 7.600 | 7.100 | 7.450 | 720,860 | +0.39(+5.52%) |
Apr 28, 2009 | 6.970 | 7.290 | 6.914 | 7.060 | 466,364 | +0.04(+0.57%) |
Apr 27, 2009 | 6.970 | 7.270 | 6.970 | 7.020 | 784,474 | -0.22(-3.04%) |
Apr 24, 2009 | 6.950 | 7.380 | 6.750 | 7.240 | 1,654,479 | +0.39(+5.69%) |
Apr 23, 2009 | 7.420 | 7.540 | 6.670 | 6.850 | 1,381,106 | -0.64(-8.54%) |
Apr 22, 2009 | 7.290 | 7.800 | 7.040 | 7.490 | 1,232,260 | +0.06(+0.81%) |
Apr 21, 2009 | 7.130 | 7.570 | 7.130 | 7.430 | 897,293 | +0.30(+4.21%) |
Apr 20, 2009 | 7.620 | 7.620 | 7.060 | 7.130 | 987,503 | -0.81(-10.20%) |
Apr 17, 2009 | 7.910 | 8.040 | 7.620 | 7.940 | 562,197 | -0.01(-0.13%) |
Apr 16, 2009 | 7.850 | 8.170 | 7.750 | 7.950 | 1,032,566 | +0.24(+3.11%) |
Apr 15, 2009 | 8.000 | 8.090 | 7.160 | 7.710 | 1,633,255 | -0.42(-5.17%) |
Apr 14, 2009 | 7.870 | 8.210 | 7.780 | 8.130 | 663,341 | +0.13(+1.63%) |
Apr 13, 2009 | 8.130 | 8.350 | 7.870 | 8.000 | 989,154 | -0.23(-2.79%) |
Apr 09, 2009 | 8.150 | 8.360 | 7.940 | 8.230 | 1,055,058 | +0.29(+3.65%) |
Apr 08, 2009 | 7.400 | 8.010 | 7.400 | 7.940 | 493,119 | +0.57(+7.73%) |
Apr 07, 2009 | 7.720 | 7.770 | 7.340 | 7.370 | 370,550 | -0.48(-6.11%) |
Apr 06, 2009 | 8.000 | 8.040 | 7.450 | 7.850 | 978,066 | -0.31(-3.80%) |
Apr 03, 2009 | 7.710 | 8.310 | 7.610 | 8.160 | 877,486 | +0.46(+5.97%) |
Apr 02, 2009 | 7.230 | 7.830 | 7.230 | 7.700 | 1,527,495 | +0.69(+9.84%) |
Apr 01, 2009 | 6.690 | 7.090 | 6.610 | 7.010 | 1,068,529 | +0.21(+3.09%) |
Mar 31, 2009 | 7.090 | 7.260 | 6.730 | 6.800 | 1,398,615 | +0.13(+1.95%) |
Mar 30, 2009 | 6.590 | 6.750 | 6.220 | 6.670 | 1,118,266 | -0.26(-3.75%) |
Mar 26, 2009 | 7.090 | 7.100 | 6.820 | 6.930 | 1,153,353 | +0.18(+2.67%) |
Mar 25, 2009 | 6.340 | 7.650 | 6.320 | 6.750 | 3,276,670 | +0.60(+9.76%) |
Mar 24, 2009 | 5.880 | 6.330 | 5.810 | 6.150 | 803,706 | +0.14(+2.33%) |
Mar 23, 2009 | 6.129 | 6.130 | 5.810 | 6.010 | 1,662,501 | +0.53(+9.67%) |
Mar 20, 2009 | 5.720 | 5.925 | 5.310 | 5.480 | 871,676 | -0.40(-6.88%) |
Mar 19, 2009 | 6.080 | 6.120 | 5.710 | 5.885 | 786,864 | -0.12(-1.92%) |
Mar 18, 2009 | 5.460 | 6.270 | 5.350 | 6.000 | 1,628,875 | +0.51(+9.29%) |
Mar 17, 2009 | 5.250 | 5.490 | 5.100 | 5.490 | 1,220,659 | +0.28(+5.37%) |
Mar 16, 2009 | 5.490 | 5.670 | 5.150 | 5.210 | 668,751 | -0.12(-2.25%) |
Mar 13, 2009 | 5.370 | 5.465 | 5.150 | 5.330 | 0 | -0.06(-1.11%) |
Mar 12, 2009 | 4.560 | 5.500 | 4.530 | 5.390 | 1,600,482 | +0.80(+17.43%) |
Mar 11, 2009 | 4.720 | 4.760 | 4.390 | 4.590 | 1,235,258 | -0.26(-5.36%) |
Mar 10, 2009 | 4.170 | 4.950 | 4.130 | 4.850 | 960,608 | +0.82(+20.35%) |
Mar 09, 2009 | 3.990 | 4.170 | 3.935 | 4.030 | 808,957 | +0.01(+0.25%) |
Mar 06, 2009 | 4.090 | 4.290 | 3.870 | 4.020 | 0 | -0.11(-2.55%) |
Mar 05, 2009 | 4.220 | 4.230 | 4.020 | 4.125 | 553,920 | -0.24(-5.39%) |
Mar 04, 2009 | 4.050 | 4.680 | 4.040 | 4.360 | 2,423,227 | +0.71(+19.45%) |
Mar 02, 2009 | 4.270 | 4.300 | 3.650 | 3.650 | 1,179,432 | -0.69(-15.90%) |
Feb 27, 2009 | 4.210 | 4.530 | 4.150 | 4.340 | 0 | +0.04(+0.93%) |
Feb 26, 2009 | 4.280 | 4.620 | 4.230 | 4.300 | 428,685 | +0.08(+1.90%) |
Feb 25, 2009 | 4.310 | 4.360 | 4.030 | 4.220 | 955,609 | -0.19(-4.31%) |
Feb 24, 2009 | 4.080 | 4.470 | 4.040 | 4.410 | 526,744 | +0.34(+8.35%) |
Feb 23, 2009 | 4.430 | 4.490 | 4.060 | 4.070 | 473,448 | -0.33(-7.50%) |
Feb 20, 2009 | 4.630 | 4.630 | 4.260 | 4.400 | 673,353 | -0.22(-4.76%) |
Feb 19, 2009 | 4.960 | 5.060 | 4.610 | 4.620 | 555,306 | -0.25(-5.13%) |
Feb 18, 2009 | 5.100 | 5.170 | 4.810 | 4.870 | 680,973 | -0.15(-2.99%) |
Feb 17, 2009 | 4.810 | 5.150 | 4.810 | 5.020 | 1,113,437 | -0.06(-1.18%) |
Feb 13, 2009 | 4.920 | 5.150 | 4.890 | 5.080 | 458,936 | +0.10(+2.01%) |
Feb 12, 2009 | 4.610 | 5.050 | 4.470 | 4.980 | 594,826 | +0.47(+10.42%) |
Feb 11, 2009 | 4.530 | 4.710 | 4.370 | 4.510 | 335,798 | +0.00(+0.00%) |
Feb 10, 2009 | 4.870 | 4.930 | 4.420 | 4.510 | 678,510 | -0.38(-7.77%) |
Feb 09, 2009 | 4.980 | 5.100 | 4.770 | 4.890 | 454,698 | -0.13(-2.59%) |
Feb 06, 2009 | 4.690 | 5.050 | 4.640 | 5.020 | 499,791 | +0.28(+5.91%) |
Feb 05, 2009 | 4.510 | 4.850 | 4.460 | 4.740 | 469,195 | +0.18(+3.95%) |
Feb 04, 2009 | 4.620 | 4.700 | 4.510 | 4.560 | 412,119 | +0.03(+0.66%) |
Feb 03, 2009 | 4.720 | 4.800 | 4.390 | 4.530 | 917,231 | -0.10(-2.16%) |
Feb 02, 2009 | 4.610 | 4.840 | 4.530 | 4.630 | 819,517 | +0.00(+0.00%) |
Jan 30, 2009 | 4.870 | 5.130 | 4.620 | 4.630 | 0 | -0.30(-6.09%) |
Jan 29, 2009 | 5.180 | 5.280 | 4.930 | 4.930 | 375,665 | -0.38(-7.16%) |
Jan 28, 2009 | 5.280 | 5.430 | 5.220 | 5.310 | 614,456 | +0.28(+5.57%) |
Jan 27, 2009 | 4.850 | 5.200 | 4.850 | 5.030 | 527,579 | +0.10(+2.03%) |
Jan 26, 2009 | 4.680 | 5.120 | 4.660 | 4.930 | 965,915 | +0.26(+5.57%) |
Jan 23, 2009 | 4.300 | 4.720 | 4.300 | 4.670 | 1,590,160 | +0.13(+2.86%) |
Jan 22, 2009 | 5.040 | 5.100 | 4.390 | 4.540 | 1,685,471 | -0.76(-14.34%) |
Jan 21, 2009 | 5.130 | 5.300 | 4.940 | 5.300 | 738,044 | +0.38(+7.72%) |
Jan 20, 2009 | 5.590 | 5.590 | 4.910 | 4.920 | 1,697,111 | -0.63(-11.35%) |
Jan 16, 2009 | 5.520 | 5.570 | 5.140 | 5.550 | 709,887 | +0.13(+2.40%) |
Jan 15, 2009 | 5.550 | 5.640 | 5.010 | 5.420 | 1,035,670 | -0.10(-1.81%) |
Jan 14, 2009 | 5.700 | 5.940 | 5.460 | 5.520 | 1,034,113 | -0.30(-5.15%) |
Jan 13, 2009 | 5.460 | 5.890 | 5.420 | 5.820 | 824,860 | +0.32(+5.82%) |
Jan 12, 2009 | 5.950 | 6.060 | 5.430 | 5.500 | 948,958 | -0.35(-5.98%) |
Jan 09, 2009 | 5.890 | 6.000 | 5.630 | 5.850 | 739,218 | -0.02(-0.34%) |
Jan 08, 2009 | 5.600 | 5.880 | 5.480 | 5.870 | 591,824 | +0.22(+3.89%) |
Jan 07, 2009 | 5.715 | 5.750 | 5.470 | 5.650 | 890,453 | -0.16(-2.75%) |
Jan 06, 2009 | 5.400 | 5.970 | 5.360 | 5.810 | 2,545,215 | +0.52(+9.83%) |
Jan 05, 2009 | 5.100 | 5.390 | 5.090 | 5.290 | 964,938 | -0.01(-0.19%) |
Jan 02, 2009 | 5.090 | 5.430 | 4.960 | 5.300 | 0 | +0.40(+8.16%) |