Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.96 | 11.07 | 10.86 | 10.86 | 15,317 | -0.09(-0.82%) |
Jan 28, 2010 | 11.23 | 11.23 | 10.89 | 10.95 | 10,092 | -0.44(-3.86%) |
Jan 27, 2010 | 11.21 | 11.39 | 11.16 | 11.39 | 16,590 | +0.21(+1.88%) |
Jan 26, 2010 | 11.25 | 11.40 | 11.18 | 11.18 | 11,787 | -0.17(-1.50%) |
Jan 25, 2010 | 11.35 | 11.44 | 11.25 | 11.35 | 18,290 | +0.20(+1.79%) |
Jan 22, 2010 | 11.10 | 11.31 | 11.04 | 11.15 | 22,446 | -0.15(-1.33%) |
Jan 21, 2010 | 11.44 | 11.51 | 11.20 | 11.30 | 18,222 | -0.20(-1.74%) |
Jan 20, 2010 | 11.50 | 11.55 | 11.38 | 11.50 | 23,125 | -0.25(-2.13%) |
Jan 19, 2010 | 11.44 | 11.75 | 11.44 | 11.75 | 31,479 | +0.15(+1.29%) |
Jan 15, 2010 | 11.60 | 11.60 | 11.60 | 0 | -0.50(-4.13%) | |
Jan 14, 2010 | 12.03 | 12.19 | 12.03 | 12.10 | 5,465 | -0.31(-2.50%) |
Jan 13, 2010 | 12.21 | 12.48 | 12.21 | 12.41 | 14,885 | +0.27(+2.22%) |
Jan 12, 2010 | 12.07 | 12.28 | 12.07 | 12.14 | 20,969 | -0.49(-3.88%) |
Jan 11, 2010 | 12.80 | 12.80 | 12.52 | 12.63 | 44,735 | +0.03(+0.24%) |
Jan 08, 2010 | 12.50 | 12.66 | 12.49 | 12.60 | 12,806 | +0.15(+1.20%) |
Jan 07, 2010 | 12.40 | 12.52 | 12.39 | 12.45 | 11,835 | +0.17(+1.38%) |
Jan 06, 2010 | 12.30 | 12.35 | 12.20 | 12.28 | 7,556 | +0.08(+0.66%) |
Jan 05, 2010 | 12.32 | 12.32 | 12.18 | 12.20 | 14,869 | +0.00(+0.00%) |
Jan 04, 2010 | 12.14 | 12.27 | 12.11 | 12.20 | 14,521 | +0.36(+3.04%) |
Dec 31, 2009 | 11.84 | 11.84 | 11.84 | 0 | -0.04(-0.34%) | |
Dec 30, 2009 | 11.87 | 11.95 | 11.78 | 11.88 | 16,198 | -0.10(-0.83%) |
Dec 29, 2009 | 11.82 | 11.98 | 11.82 | 11.98 | 14,408 | +0.18(+1.53%) |
Dec 28, 2009 | 11.80 | 11.89 | 11.80 | 11.80 | 14,189 | -0.04(-0.34%) |
Dec 24, 2009 | 11.75 | 11.89 | 11.75 | 11.84 | 14,294 | +0.04(+0.34%) |
Dec 23, 2009 | 11.62 | 11.89 | 11.62 | 11.80 | 25,725 | +0.10(+0.85%) |
Dec 22, 2009 | 11.65 | 11.72 | 11.60 | 11.70 | 24,142 | +0.15(+1.30%) |
Dec 21, 2009 | 11.55 | 11.67 | 11.55 | 11.55 | 23,063 | -0.15(-1.28%) |
Dec 18, 2009 | 11.80 | 11.83 | 11.64 | 11.70 | 20,947 | -0.20(-1.68%) |
Dec 17, 2009 | 12.00 | 12.08 | 11.90 | 11.90 | 19,795 | -0.23(-1.90%) |
Dec 16, 2009 | 12.11 | 12.30 | 12.11 | 12.13 | 16,770 | -0.11(-0.90%) |
Dec 15, 2009 | 12.13 | 12.38 | 12.13 | 12.24 | 34,461 | -0.20(-1.61%) |
Dec 14, 2009 | 12.45 | 12.53 | 12.42 | 12.44 | 12,977 | -0.11(-0.88%) |
Dec 11, 2009 | 12.54 | 12.67 | 12.50 | 12.55 | 28,975 | +0.12(+0.97%) |
Dec 10, 2009 | 12.55 | 12.59 | 12.40 | 12.43 | 29,287 | +0.08(+0.65%) |
Dec 09, 2009 | 12.35 | 12.44 | 12.25 | 12.35 | 30,672 | -0.02(-0.16%) |
Dec 08, 2009 | 12.52 | 12.57 | 12.33 | 12.37 | 49,030 | -0.23(-1.83%) |
Dec 07, 2009 | 12.45 | 12.79 | 12.45 | 12.60 | 14,272 | -0.08(-0.63%) |
Dec 04, 2009 | 12.91 | 12.93 | 12.56 | 12.68 | 12,237 | -0.27(-2.08%) |
Dec 03, 2009 | 13.16 | 13.16 | 12.95 | 12.95 | 21,735 | -0.35(-2.63%) |
Dec 02, 2009 | 13.15 | 13.35 | 13.15 | 13.30 | 21,653 | +0.05(+0.38%) |
Dec 01, 2009 | 12.97 | 13.32 | 12.97 | 13.25 | 13,518 | +0.55(+4.33%) |
Nov 30, 2009 | 12.80 | 12.95 | 12.55 | 12.70 | 25,005 | -0.10(-0.78%) |
Nov 27, 2009 | 12.46 | 12.92 | 12.46 | 12.80 | 13,836 | -0.38(-2.88%) |
Nov 25, 2009 | 13.10 | 13.18 | 13.05 | 13.18 | 15,851 | +0.07(+0.53%) |
Nov 24, 2009 | 13.10 | 13.21 | 13.00 | 13.11 | 18,210 | -0.12(-0.91%) |
Nov 23, 2009 | 13.33 | 13.40 | 13.21 | 13.23 | 18,248 | +0.28(+2.16%) |
Nov 20, 2009 | 12.90 | 13.01 | 12.88 | 12.95 | 928,632 | +0.05(+0.39%) |
Nov 19, 2009 | 12.90 | 12.94 | 12.78 | 12.90 | 14,370 | -0.25(-1.90%) |
Nov 18, 2009 | 13.25 | 13.25 | 13.04 | 13.15 | 19,746 | +0.39(+3.06%) |
Nov 17, 2009 | 12.86 | 12.93 | 12.68 | 12.76 | 31,971 | -0.22(-1.69%) |
Nov 16, 2009 | 12.93 | 13.06 | 12.90 | 12.98 | 28,002 | +0.55(+4.42%) |
Nov 13, 2009 | 12.28 | 12.54 | 12.28 | 12.43 | 12,424 | +0.15(+1.22%) |
Nov 12, 2009 | 12.47 | 12.47 | 12.28 | 12.28 | 11,517 | -0.35(-2.77%) |
Nov 11, 2009 | 12.56 | 12.77 | 12.55 | 12.63 | 21,781 | +0.15(+1.20%) |
Nov 10, 2009 | 12.36 | 12.54 | 12.36 | 12.48 | 17,804 | -0.02(-0.16%) |
Nov 09, 2009 | 12.43 | 12.55 | 12.42 | 12.50 | 9,572 | +0.40(+3.31%) |
Nov 06, 2009 | 12.05 | 12.29 | 12.05 | 12.10 | 17,094 | -0.15(-1.22%) |
Nov 05, 2009 | 12.27 | 12.39 | 12.20 | 12.25 | 8,551 | +0.32(+2.68%) |
Nov 04, 2009 | 11.92 | 12.07 | 11.88 | 11.93 | 15,096 | +0.09(+0.76%) |
Nov 03, 2009 | 11.86 | 11.87 | 11.65 | 11.84 | 24,533 | -0.01(-0.08%) |
Nov 02, 2009 | 11.75 | 12.09 | 11.74 | 11.85 | 17,037 | -0.08(-0.67%) |
Oct 30, 2009 | 12.30 | 12.35 | 11.89 | 11.93 | 8,888 | -0.15(-1.24%) |
Oct 29, 2009 | 11.86 | 12.25 | 11.86 | 12.08 | 20,887 | +1.09(+9.92%) |
Oct 28, 2009 | 11.25 | 11.30 | 10.98 | 10.99 | 18,412 | -0.51(-4.43%) |
Oct 27, 2009 | 11.88 | 11.88 | 11.42 | 11.50 | 17,051 | -0.48(-4.01%) |
Oct 26, 2009 | 12.25 | 12.29 | 11.93 | 11.98 | 14,000 | -0.35(-2.84%) |
Oct 23, 2009 | 12.40 | 12.45 | 12.33 | 12.33 | 16,164 | -0.02(-0.16%) |
Oct 22, 2009 | 12.25 | 12.43 | 12.20 | 12.35 | 43,178 | +0.26(+2.15%) |
Oct 21, 2009 | 12.15 | 12.37 | 12.09 | 12.09 | 13,238 | +0.04(+0.33%) |
Oct 20, 2009 | 12.00 | 12.11 | 12.00 | 12.05 | 8,938 | -0.20(-1.63%) |
Oct 19, 2009 | 12.15 | 12.31 | 12.15 | 12.25 | 8,252 | +0.03(+0.25%) |
Oct 16, 2009 | 12.11 | 12.23 | 12.10 | 12.22 | 8,459 | -0.03(-0.24%) |
Oct 15, 2009 | 12.20 | 12.30 | 12.19 | 12.25 | 14,516 | +0.11(+0.91%) |
Oct 14, 2009 | 12.11 | 12.15 | 12.07 | 12.14 | 7,515 | +0.26(+2.19%) |
Oct 13, 2009 | 11.86 | 11.96 | 11.84 | 11.88 | 6,128 | +0.08(+0.68%) |
Oct 12, 2009 | 11.94 | 11.94 | 11.71 | 11.80 | 8,312 | +0.10(+0.85%) |
Oct 09, 2009 | 11.81 | 11.85 | 11.64 | 11.70 | 13,528 | +0.00(+0.00%) |
Oct 08, 2009 | 11.69 | 11.83 | 11.69 | 11.70 | 10,994 | +0.25(+2.18%) |
Oct 07, 2009 | 11.40 | 11.56 | 11.40 | 11.45 | 14,797 | -0.20(-1.72%) |
Oct 06, 2009 | 11.45 | 11.70 | 11.45 | 11.65 | 11,990 | +0.46(+4.11%) |
Oct 05, 2009 | 11.09 | 11.27 | 11.08 | 11.19 | 8,770 | +0.00(+0.00%) |
Oct 02, 2009 | 10.85 | 11.22 | 10.85 | 11.19 | 27,135 | -0.14(-1.24%) |
Oct 01, 2009 | 11.78 | 11.78 | 11.33 | 11.33 | 24,524 | -0.68(-5.66%) |
Sep 30, 2009 | 11.97 | 12.07 | 11.78 | 12.01 | 9,929 | -0.08(-0.66%) |
Sep 29, 2009 | 12.10 | 12.15 | 11.97 | 12.09 | 13,986 | -0.41(-3.28%) |
Sep 28, 2009 | 12.25 | 12.63 | 12.25 | 12.50 | 27,419 | +0.60(+5.04%) |
Sep 25, 2009 | 11.85 | 11.97 | 11.82 | 11.90 | 18,073 | -0.27(-2.22%) |
Sep 24, 2009 | 12.52 | 12.52 | 12.10 | 12.17 | 22,564 | -0.40(-3.18%) |
Sep 23, 2009 | 12.61 | 12.87 | 12.57 | 12.57 | 20,478 | -0.26(-2.03%) |
Sep 22, 2009 | 12.90 | 12.92 | 12.75 | 12.83 | 17,037 | +0.11(+0.86%) |
Sep 21, 2009 | 12.63 | 12.81 | 12.63 | 12.72 | 7,546 | -0.38(-2.90%) |
Sep 18, 2009 | 13.10 | 13.16 | 13.02 | 13.10 | 15,633 | +0.07(+0.54%) |
Sep 17, 2009 | 12.80 | 13.17 | 12.80 | 13.03 | 26,065 | +0.03(+0.23%) |
Sep 16, 2009 | 12.85 | 13.02 | 12.78 | 13.00 | 19,882 | +0.25(+1.96%) |
Sep 15, 2009 | 12.69 | 12.83 | 12.58 | 12.75 | 11,807 | -0.16(-1.24%) |
Sep 14, 2009 | 12.60 | 12.91 | 12.60 | 12.91 | 32,979 | +0.06(+0.47%) |
Sep 11, 2009 | 12.95 | 13.02 | 12.83 | 12.85 | 17,822 | -0.24(-1.83%) |
Sep 10, 2009 | 12.72 | 13.12 | 12.72 | 13.09 | 7,937 | +0.10(+0.77%) |
Sep 09, 2009 | 13.00 | 13.12 | 12.95 | 12.99 | 9,714 | -0.17(-1.29%) |
Sep 08, 2009 | 12.90 | 13.26 | 12.90 | 13.16 | 38,822 | +1.04(+8.58%) |
Sep 04, 2009 | 11.90 | 12.12 | 11.82 | 12.12 | 13,860 | +0.62(+5.39%) |
Sep 03, 2009 | 11.50 | 11.60 | 11.43 | 11.50 | 27,020 | +0.00(+0.00%) |
Sep 02, 2009 | 11.35 | 11.60 | 11.35 | 11.50 | 13,606 | -0.37(-3.12%) |
Sep 01, 2009 | 11.85 | 12.12 | 11.84 | 11.87 | 32,171 | -0.09(-0.75%) |
Aug 31, 2009 | 11.85 | 12.02 | 11.80 | 11.96 | 6,349 | -0.22(-1.81%) |
Aug 28, 2009 | 12.20 | 12.32 | 12.15 | 12.18 | 9,688 | -0.22(-1.77%) |
Aug 27, 2009 | 12.15 | 12.45 | 12.13 | 12.40 | 16,065 | +0.46(+3.85%) |
Aug 26, 2009 | 11.86 | 12.00 | 11.86 | 11.94 | 10,564 | -0.34(-2.77%) |
Aug 25, 2009 | 12.16 | 12.30 | 12.16 | 12.28 | 17,891 | +0.11(+0.90%) |
Aug 24, 2009 | 12.20 | 12.38 | 12.17 | 12.17 | 25,711 | +0.00(+0.00%) |
Aug 21, 2009 | 12.00 | 12.24 | 12.00 | 12.17 | 21,181 | +0.34(+2.87%) |
Aug 20, 2009 | 11.51 | 11.89 | 11.51 | 11.83 | 15,779 | +0.42(+3.68%) |
Aug 19, 2009 | 11.26 | 11.54 | 11.26 | 11.41 | 33,753 | +0.15(+1.33%) |
Aug 18, 2009 | 11.37 | 11.49 | 11.23 | 11.26 | 18,191 | +0.01(+0.09%) |
Aug 17, 2009 | 11.35 | 11.46 | 11.23 | 11.25 | 10,939 | -0.48(-4.09%) |
Aug 14, 2009 | 11.85 | 11.85 | 11.59 | 11.73 | 15,686 | +0.53(+4.73%) |
Aug 13, 2009 | 11.16 | 11.27 | 11.16 | 11.20 | 11,287 | +0.20(+1.82%) |
Aug 12, 2009 | 10.80 | 11.02 | 10.80 | 11.00 | 17,946 | +0.27(+2.52%) |
Aug 11, 2009 | 10.62 | 10.79 | 10.61 | 10.73 | 23,666 | -0.16(-1.47%) |
Aug 10, 2009 | 10.90 | 10.94 | 10.82 | 10.89 | 14,539 | -0.45(-3.97%) |
Aug 07, 2009 | 11.23 | 11.36 | 11.22 | 11.34 | 30,888 | +0.37(+3.37%) |
Aug 06, 2009 | 11.00 | 11.03 | 10.85 | 10.97 | 16,418 | -0.53(-4.61%) |
Aug 05, 2009 | 11.50 | 11.56 | 11.33 | 11.50 | 22,083 | +0.51(+4.64%) |
Aug 04, 2009 | 11.00 | 11.11 | 10.98 | 10.99 | 12,771 | -0.02(-0.18%) |
Aug 03, 2009 | 10.72 | 11.11 | 10.72 | 11.01 | 14,406 | +0.53(+5.06%) |
Jul 31, 2009 | 10.25 | 10.51 | 10.25 | 10.48 | 14,305 | +0.00(+0.00%) |
Jul 30, 2009 | 10.35 | 10.66 | 10.35 | 10.48 | 25,077 | +0.44(+4.38%) |
Jul 29, 2009 | 10.01 | 10.11 | 9.950 | 10.04 | 10,884 | -0.09(-0.89%) |
Jul 28, 2009 | 9.900 | 10.25 | 9.900 | 10.13 | 22,557 | -0.12(-1.17%) |
Jul 27, 2009 | 10.06 | 10.27 | 10.06 | 10.25 | 15,945 | +0.05(+0.49%) |
Jul 24, 2009 | 10.10 | 10.28 | 10.10 | 10.20 | 16,458 | -0.01(-0.10%) |
Jul 23, 2009 | 10.00 | 10.26 | 10.00 | 10.21 | 15,845 | +0.44(+4.50%) |
Jul 22, 2009 | 9.610 | 9.870 | 9.610 | 9.770 | 23,786 | +0.12(+1.24%) |
Jul 21, 2009 | 9.790 | 9.850 | 9.640 | 9.650 | 26,352 | +0.23(+2.44%) |
Jul 20, 2009 | 9.320 | 9.450 | 9.320 | 9.420 | 12,642 | +0.24(+2.61%) |
Jul 17, 2009 | 8.980 | 9.250 | 8.980 | 9.180 | 17,293 | +0.03(+0.33%) |
Jul 16, 2009 | 8.990 | 9.210 | 8.920 | 9.150 | 9,565 | +0.05(+0.55%) |
Jul 15, 2009 | 8.810 | 9.100 | 8.780 | 9.100 | 19,766 | +0.86(+10.44%) |
Jul 14, 2009 | 8.180 | 8.300 | 8.180 | 8.240 | 9,962 | -0.01(-0.12%) |
Jul 13, 2009 | 8.070 | 8.300 | 8.070 | 8.250 | 19,792 | +0.35(+4.43%) |
Jul 10, 2009 | 7.800 | 7.970 | 7.800 | 7.900 | 153,669 | -0.14(-1.74%) |
Jul 09, 2009 | 8.050 | 8.120 | 7.990 | 8.040 | 22,752 | -0.08(-0.99%) |
Jul 08, 2009 | 8.200 | 8.320 | 8.060 | 8.120 | 35,973 | -0.13(-1.58%) |
Jul 07, 2009 | 8.430 | 8.510 | 8.250 | 8.250 | 10,296 | -0.19(-2.25%) |
Jul 06, 2009 | 8.500 | 8.500 | 8.320 | 8.440 | 11,036 | -0.39(-4.42%) |
Jul 02, 2009 | 8.920 | 8.920 | 8.740 | 8.830 | 17,608 | -0.34(-3.71%) |
Jul 01, 2009 | 8.900 | 9.220 | 8.900 | 9.170 | 13,810 | +0.42(+4.80%) |
Jun 30, 2009 | 8.830 | 8.880 | 8.650 | 8.750 | 29,559 | -0.05(-0.57%) |
Jun 29, 2009 | 8.770 | 8.890 | 8.770 | 8.800 | 18,427 | +0.00(+0.00%) |
Jun 26, 2009 | 8.790 | 8.800 | 8.710 | 8.800 | 21,111 | +0.16(+1.85%) |
Jun 25, 2009 | 8.520 | 8.650 | 8.470 | 8.640 | 38,996 | +0.28(+3.35%) |
Jun 24, 2009 | 8.330 | 8.550 | 8.320 | 8.360 | 48,518 | +0.22(+2.70%) |
Jun 23, 2009 | 8.140 | 8.220 | 8.000 | 8.140 | 42,447 | +0.22(+2.78%) |
Jun 22, 2009 | 8.130 | 8.130 | 7.760 | 7.920 | 30,751 | -0.15(-1.86%) |
Jun 19, 2009 | 8.050 | 8.180 | 8.020 | 8.070 | 28,928 | +0.05(+0.62%) |
Jun 18, 2009 | 8.220 | 8.220 | 8.020 | 8.020 | 26,149 | -0.34(-4.07%) |
Jun 17, 2009 | 8.450 | 8.540 | 8.300 | 8.360 | 10,644 | -0.22(-2.56%) |
Jun 16, 2009 | 8.740 | 8.810 | 8.520 | 8.580 | 14,544 | +0.04(+0.47%) |
Jun 15, 2009 | 8.770 | 8.770 | 8.520 | 8.540 | 40,653 | -0.66(-7.17%) |
Jun 12, 2009 | 9.150 | 9.260 | 9.100 | 9.200 | 31,020 | -0.11(-1.18%) |
Jun 11, 2009 | 9.240 | 9.430 | 9.240 | 9.310 | 37,217 | +0.12(+1.31%) |
Jun 10, 2009 | 9.530 | 9.530 | 9.140 | 9.190 | 25,149 | +0.04(+0.44%) |
Jun 09, 2009 | 9.020 | 9.200 | 9.010 | 9.150 | 9,949 | +0.10(+1.10%) |
Jun 08, 2009 | 9.030 | 9.200 | 8.920 | 9.050 | 31,279 | +0.04(+0.44%) |
Jun 05, 2009 | 9.250 | 9.310 | 8.980 | 9.010 | 17,813 | -0.44(-4.66%) |
Jun 04, 2009 | 9.380 | 9.510 | 9.350 | 9.450 | 14,714 | -0.16(-1.66%) |
Jun 03, 2009 | 9.870 | 9.870 | 9.590 | 9.610 | 12,222 | -0.35(-3.51%) |
Jun 02, 2009 | 9.750 | 9.980 | 9.750 | 9.960 | 22,048 | +0.25(+2.57%) |
Jun 01, 2009 | 9.540 | 9.820 | 9.540 | 9.710 | 15,412 | +0.45(+4.86%) |
May 29, 2009 | 9.310 | 9.380 | 9.200 | 9.260 | 56,529 | -0.01(-0.11%) |
May 28, 2009 | 8.970 | 9.330 | 8.860 | 9.270 | 21,775 | +0.29(+3.23%) |
May 27, 2009 | 9.100 | 9.220 | 8.950 | 8.980 | 9,074 | -0.30(-3.23%) |
May 26, 2009 | 8.800 | 9.340 | 8.800 | 9.280 | 24,642 | -0.08(-0.85%) |
May 22, 2009 | 9.410 | 9.520 | 9.330 | 9.360 | 18,719 | -0.41(-4.20%) |
May 21, 2009 | 9.550 | 9.830 | 9.550 | 9.770 | 14,898 | -0.10(-1.01%) |
May 20, 2009 | 9.900 | 10.15 | 9.870 | 9.870 | 12,878 | +0.27(+2.81%) |
May 19, 2009 | 9.500 | 9.700 | 9.500 | 9.600 | 22,800 | +0.20(+2.13%) |
May 18, 2009 | 9.320 | 9.470 | 9.270 | 9.400 | 15,528 | +0.14(+1.51%) |
May 15, 2009 | 9.280 | 9.500 | 9.220 | 9.260 | 13,905 | +0.06(+0.65%) |
May 14, 2009 | 9.110 | 9.310 | 8.950 | 9.200 | 30,193 | +0.00(+0.00%) |
May 13, 2009 | 9.230 | 9.370 | 9.180 | 9.200 | 14,990 | -0.67(-6.79%) |
May 12, 2009 | 9.900 | 9.910 | 9.650 | 9.870 | 20,301 | -0.40(-3.89%) |
May 11, 2009 | 10.29 | 10.40 | 10.20 | 10.27 | 15,661 | -0.48(-4.47%) |
May 08, 2009 | 10.50 | 10.80 | 10.46 | 10.75 | 18,540 | +0.70(+6.97%) |
May 07, 2009 | 10.35 | 10.42 | 10.05 | 10.05 | 10,413 | -0.26(-2.52%) |
May 06, 2009 | 10.05 | 10.38 | 10.05 | 10.31 | 21,345 | +0.32(+3.20%) |
May 05, 2009 | 10.16 | 10.18 | 9.880 | 9.990 | 46,186 | -0.26(-2.54%) |
May 04, 2009 | 10.25 | 10.25 | 10.15 | 10.25 | 23,638 | +1.38(+15.56%) |
May 01, 2009 | 8.750 | 9.000 | 8.750 | 8.870 | 13,022 | -0.01(-0.11%) |
Apr 30, 2009 | 8.830 | 9.050 | 8.830 | 8.880 | 15,014 | -0.22(-2.42%) |
Apr 29, 2009 | 8.890 | 9.270 | 8.890 | 9.100 | 20,663 | +0.60(+7.06%) |
Apr 28, 2009 | 8.440 | 8.750 | 8.400 | 8.500 | 17,830 | +0.07(+0.83%) |
Apr 27, 2009 | 8.470 | 8.660 | 8.390 | 8.430 | 15,878 | -0.26(-2.99%) |
Apr 24, 2009 | 8.450 | 8.750 | 8.450 | 8.690 | 23,166 | +0.74(+9.31%) |
Apr 23, 2009 | 7.870 | 8.030 | 7.850 | 7.950 | 22,121 | +0.43(+5.72%) |
Apr 22, 2009 | 6.900 | 7.590 | 6.890 | 7.520 | 176,809 | +0.63(+9.14%) |
Apr 21, 2009 | 6.720 | 6.970 | 6.700 | 6.890 | 12,577 | +0.07(+1.03%) |
Apr 20, 2009 | 6.930 | 6.990 | 6.770 | 6.820 | 58,838 | -0.56(-7.59%) |
Apr 17, 2009 | 7.500 | 7.500 | 7.230 | 7.380 | 11,665 | -0.33(-4.28%) |
Apr 16, 2009 | 7.600 | 7.740 | 7.510 | 7.710 | 30,459 | +0.42(+5.76%) |
Apr 15, 2009 | 7.100 | 7.310 | 7.100 | 7.290 | 16,844 | +0.06(+0.83%) |
Apr 14, 2009 | 7.150 | 7.330 | 7.130 | 7.230 | 25,707 | +0.11(+1.54%) |
Apr 13, 2009 | 6.700 | 7.160 | 6.700 | 7.120 | 14,138 | +0.17(+2.45%) |
Apr 09, 2009 | 6.920 | 7.010 | 6.880 | 6.950 | 26,164 | +0.20(+2.96%) |
Apr 08, 2009 | 6.770 | 6.890 | 6.700 | 6.750 | 17,851 | +0.00(+0.00%) |
Apr 07, 2009 | 6.780 | 6.820 | 6.730 | 6.750 | 22,356 | +0.00(+0.00%) |
Apr 06, 2009 | 6.650 | 6.750 | 6.560 | 6.750 | 71,393 | +0.05(+0.75%) |
Apr 03, 2009 | 6.650 | 6.810 | 6.650 | 6.700 | 44,662 | +0.28(+4.36%) |
Apr 02, 2009 | 6.140 | 6.500 | 6.140 | 6.420 | 35,661 | +0.48(+8.08%) |
Apr 01, 2009 | 5.730 | 5.990 | 5.730 | 5.940 | 34,037 | +0.18(+3.13%) |
Mar 31, 2009 | 5.820 | 5.830 | 5.690 | 5.760 | 37,757 | -0.03(-0.52%) |
Mar 30, 2009 | 5.860 | 5.880 | 5.660 | 5.790 | 28,405 | -0.81(-12.27%) |
Mar 26, 2009 | 6.440 | 6.690 | 6.440 | 6.600 | 68,136 | -0.43(-6.12%) |
Mar 25, 2009 | 6.790 | 7.290 | 6.790 | 7.030 | 37,200 | +0.46(+7.00%) |
Mar 24, 2009 | 6.550 | 6.730 | 6.550 | 6.570 | 41,965 | -0.35(-5.06%) |
Mar 23, 2009 | 6.770 | 6.970 | 6.770 | 6.920 | 35,983 | +0.37(+5.65%) |
Mar 20, 2009 | 6.700 | 6.760 | 6.490 | 6.550 | 22,904 | -0.43(-6.16%) |
Mar 19, 2009 | 7.010 | 7.100 | 6.940 | 6.980 | 26,769 | +0.10(+1.45%) |
Mar 18, 2009 | 6.670 | 7.050 | 6.590 | 6.880 | 41,802 | -0.03(-0.43%) |
Mar 17, 2009 | 6.890 | 6.960 | 6.790 | 6.910 | 30,928 | -0.01(-0.14%) |
Mar 16, 2009 | 6.940 | 7.100 | 6.920 | 6.920 | 19,411 | -0.12(-1.70%) |
Mar 13, 2009 | 7.200 | 7.290 | 6.880 | 7.040 | 20,967 | -0.24(-3.30%) |
Mar 12, 2009 | 6.890 | 7.310 | 6.860 | 7.280 | 65,788 | +0.60(+8.98%) |
Mar 11, 2009 | 6.670 | 6.790 | 6.590 | 6.680 | 63,375 | +0.23(+3.57%) |
Mar 10, 2009 | 6.400 | 6.650 | 6.380 | 6.450 | 70,651 | +0.41(+6.79%) |
Mar 09, 2009 | 6.080 | 6.270 | 6.010 | 6.040 | 79,637 | -0.17(-2.74%) |
Mar 06, 2009 | 6.340 | 6.470 | 6.110 | 6.210 | 67,706 | -0.16(-2.51%) |
Mar 05, 2009 | 6.530 | 6.610 | 6.360 | 6.370 | 73,472 | -0.40(-5.91%) |
Mar 04, 2009 | 6.400 | 6.860 | 6.400 | 6.770 | 87,066 | +0.10(+1.50%) |
Mar 02, 2009 | 6.870 | 6.870 | 6.600 | 6.670 | 113,117 | -0.34(-4.85%) |
Feb 27, 2009 | 7.000 | 7.160 | 6.940 | 7.010 | 73,210 | -0.12(-1.68%) |
Feb 26, 2009 | 7.090 | 7.300 | 7.020 | 7.130 | 74,177 | -0.17(-2.33%) |
Feb 25, 2009 | 7.465 | 7.465 | 7.140 | 7.300 | 91,191 | -0.40(-5.19%) |
Feb 24, 2009 | 7.500 | 7.750 | 7.400 | 7.700 | 118,054 | +0.09(+1.18%) |
Feb 23, 2009 | 7.880 | 7.915 | 7.610 | 7.610 | 70,532 | -0.47(-5.82%) |
Feb 20, 2009 | 8.280 | 8.280 | 7.990 | 8.080 | 62,061 | -0.27(-3.23%) |
Feb 19, 2009 | 8.540 | 8.610 | 8.350 | 8.350 | 42,709 | -0.05(-0.60%) |
Feb 18, 2009 | 8.650 | 8.660 | 8.370 | 8.400 | 64,606 | -0.36(-4.11%) |
Feb 17, 2009 | 8.870 | 8.970 | 8.700 | 8.760 | 67,483 | -0.19(-2.12%) |
Feb 13, 2009 | 8.850 | 9.050 | 8.810 | 8.950 | 347,860 | +0.05(+0.56%) |
Feb 12, 2009 | 8.740 | 8.950 | 8.730 | 8.900 | 49,725 | -0.10(-1.11%) |
Feb 11, 2009 | 9.040 | 9.160 | 8.890 | 9.000 | 37,468 | +0.03(+0.33%) |
Feb 10, 2009 | 9.380 | 9.520 | 8.960 | 8.970 | 52,305 | -0.78(-8.00%) |
Feb 09, 2009 | 9.710 | 9.830 | 9.700 | 9.750 | 18,574 | -0.05(-0.51%) |
Feb 06, 2009 | 9.570 | 9.950 | 9.570 | 9.800 | 22,514 | +0.40(+4.26%) |
Feb 05, 2009 | 9.210 | 9.550 | 9.090 | 9.400 | 22,826 | -0.40(-4.08%) |
Feb 04, 2009 | 9.490 | 10.10 | 9.490 | 9.800 | 26,819 | +0.08(+0.82%) |
Feb 03, 2009 | 9.250 | 9.750 | 9.250 | 9.720 | 34,335 | +0.47(+5.08%) |