Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.86 | 13.86 | 13.86 | 13.86 | 481,809 | +0.04(+0.26%) |
Dec 30, 2009 | 13.57 | 13.87 | 13.52 | 13.82 | 301,137 | +0.25(+1.87%) |
Dec 29, 2009 | 13.59 | 13.71 | 13.54 | 13.57 | 359,051 | -0.05(-0.33%) |
Dec 28, 2009 | 13.49 | 13.63 | 13.35 | 13.62 | 320,695 | +0.12(+0.90%) |
Dec 24, 2009 | 13.37 | 13.56 | 13.32 | 13.49 | 208,045 | +0.19(+1.46%) |
Dec 23, 2009 | 13.06 | 13.34 | 13.06 | 13.30 | 245,888 | +0.28(+2.12%) |
Dec 22, 2009 | 12.78 | 13.11 | 12.75 | 13.02 | 401,392 | +0.32(+2.49%) |
Dec 21, 2009 | 12.76 | 12.91 | 12.68 | 12.71 | 447,308 | -0.08(-0.60%) |
Dec 18, 2009 | 12.93 | 12.93 | 12.45 | 12.78 | 892,583 | -0.06(-0.46%) |
Dec 17, 2009 | 13.00 | 13.02 | 12.62 | 12.84 | 409,621 | -0.32(-2.41%) |
Dec 16, 2009 | 13.37 | 13.44 | 13.00 | 13.16 | 443,779 | -0.09(-0.72%) |
Dec 15, 2009 | 13.15 | 13.33 | 13.07 | 13.25 | 427,221 | +0.11(+0.86%) |
Dec 14, 2009 | 13.04 | 13.15 | 13.02 | 13.14 | 646,115 | +0.30(+2.36%) |
Dec 11, 2009 | 12.93 | 13.11 | 12.66 | 12.84 | 427,319 | -0.08(-0.60%) |
Dec 10, 2009 | 13.01 | 13.14 | 12.80 | 12.91 | 398,572 | -0.02(-0.17%) |
Dec 09, 2009 | 12.93 | 12.99 | 12.66 | 12.94 | 536,991 | +0.05(+0.42%) |
Dec 08, 2009 | 12.81 | 12.95 | 12.56 | 12.88 | 346,340 | +0.03(+0.21%) |
Dec 07, 2009 | 12.86 | 13.10 | 12.69 | 12.86 | 266,764 | -0.05(-0.35%) |
Dec 04, 2009 | 13.06 | 13.14 | 12.73 | 12.90 | 483,114 | +0.04(+0.32%) |
Dec 03, 2009 | 13.15 | 13.15 | 12.84 | 12.86 | 196,513 | -0.21(-1.63%) |
Dec 02, 2009 | 12.99 | 13.28 | 12.96 | 13.07 | 222,079 | +0.08(+0.59%) |
Dec 01, 2009 | 12.86 | 13.24 | 12.84 | 13.00 | 577,443 | +0.20(+1.55%) |
Nov 30, 2009 | 12.70 | 12.82 | 12.36 | 12.80 | 651,765 | +0.05(+0.35%) |
Nov 27, 2009 | 12.82 | 12.96 | 12.66 | 12.75 | 132,338 | -0.36(-2.76%) |
Nov 25, 2009 | 13.23 | 13.23 | 13.07 | 13.11 | 132,754 | -0.14(-1.02%) |
Nov 24, 2009 | 13.34 | 13.40 | 13.15 | 13.25 | 223,202 | -0.05(-0.34%) |
Nov 23, 2009 | 13.41 | 13.59 | 13.21 | 13.29 | 311,423 | +0.07(+0.55%) |
Nov 20, 2009 | 13.21 | 13.29 | 12.96 | 13.22 | 310,224 | -0.07(-0.51%) |
Nov 19, 2009 | 13.73 | 13.73 | 13.13 | 13.29 | 686,354 | -0.47(-3.45%) |
Nov 18, 2009 | 13.79 | 13.85 | 13.57 | 13.76 | 580,456 | +0.01(+0.07%) |
Nov 17, 2009 | 13.62 | 13.85 | 13.59 | 13.76 | 651,214 | +0.13(+0.96%) |
Nov 16, 2009 | 13.18 | 13.70 | 12.68 | 13.62 | 693,442 | +0.56(+4.29%) |
Nov 13, 2009 | 12.96 | 13.15 | 12.81 | 13.06 | 471,204 | +0.06(+0.45%) |
Nov 12, 2009 | 12.88 | 13.20 | 12.84 | 13.01 | 975,838 | +0.21(+1.63%) |
Nov 11, 2009 | 12.71 | 12.88 | 12.66 | 12.80 | 864,031 | +0.20(+1.58%) |
Nov 10, 2009 | 12.44 | 12.69 | 12.34 | 12.60 | 1,734,610 | +0.06(+0.47%) |
Nov 09, 2009 | 12.02 | 12.63 | 12.02 | 12.54 | 881,188 | +0.56(+4.64%) |
Nov 06, 2009 | 11.93 | 12.09 | 11.78 | 11.98 | 382,294 | +0.04(+0.30%) |
Nov 05, 2009 | 11.44 | 12.01 | 11.44 | 11.95 | 607,391 | +0.55(+4.80%) |
Nov 04, 2009 | 11.50 | 11.72 | 11.37 | 11.40 | 797,809 | -0.07(-0.63%) |
Nov 03, 2009 | 11.43 | 11.51 | 11.29 | 11.47 | 608,391 | +0.01(+0.12%) |
Nov 02, 2009 | 11.74 | 11.76 | 11.31 | 11.46 | 741,629 | -0.17(-1.48%) |
Oct 30, 2009 | 11.87 | 11.93 | 11.60 | 11.63 | 750,067 | -0.21(-1.79%) |
Oct 29, 2009 | 11.75 | 11.95 | 11.69 | 11.84 | 732,318 | +0.23(+1.95%) |
Oct 28, 2009 | 12.03 | 12.08 | 11.59 | 11.62 | 997,643 | -0.49(-4.03%) |
Oct 27, 2009 | 12.57 | 12.57 | 11.96 | 12.11 | 816,232 | -0.39(-3.15%) |
Oct 26, 2009 | 12.45 | 12.93 | 12.36 | 12.50 | 818,672 | +0.09(+0.73%) |
Oct 23, 2009 | 12.76 | 12.77 | 12.39 | 12.41 | 750,728 | -0.48(-3.75%) |
Oct 22, 2009 | 13.04 | 13.04 | 12.73 | 12.89 | 559,604 | -0.14(-1.08%) |
Oct 21, 2009 | 13.33 | 13.55 | 13.02 | 13.03 | 471,628 | -0.33(-2.47%) |
Oct 20, 2009 | 13.32 | 13.43 | 13.29 | 13.36 | 615,609 | -0.16(-1.17%) |
Oct 19, 2009 | 13.36 | 13.65 | 13.31 | 13.52 | 391,977 | +0.12(+0.91%) |
Oct 16, 2009 | 13.73 | 13.73 | 13.36 | 13.40 | 815,230 | -0.41(-2.98%) |
Oct 15, 2009 | 13.93 | 13.93 | 13.56 | 13.81 | 565,508 | -0.09(-0.68%) |
Oct 14, 2009 | 13.63 | 13.93 | 13.48 | 13.90 | 823,537 | +0.36(+2.67%) |
Oct 13, 2009 | 13.31 | 13.69 | 13.06 | 13.54 | 831,067 | +0.23(+1.70%) |
Oct 12, 2009 | 13.56 | 13.56 | 13.19 | 13.32 | 451,106 | -0.26(-1.90%) |
Oct 09, 2009 | 13.35 | 13.58 | 13.29 | 13.57 | 446,498 | +0.22(+1.66%) |
Oct 08, 2009 | 13.65 | 13.65 | 13.35 | 13.35 | 726,089 | -0.16(-1.20%) |
Oct 07, 2009 | 13.61 | 13.67 | 13.39 | 13.52 | 384,659 | -0.10(-0.73%) |
Oct 06, 2009 | 13.52 | 13.62 | 13.47 | 13.62 | 850,649 | +0.19(+1.45%) |
Oct 05, 2009 | 13.17 | 13.56 | 13.10 | 13.42 | 528,567 | +0.27(+2.06%) |
Oct 02, 2009 | 13.29 | 13.43 | 13.06 | 13.15 | 406,867 | -0.19(-1.46%) |
Oct 01, 2009 | 13.69 | 13.87 | 13.32 | 13.34 | 578,316 | -0.43(-3.15%) |
Sep 30, 2009 | 14.00 | 14.06 | 13.60 | 13.78 | 563,468 | -0.22(-1.55%) |
Sep 29, 2009 | 13.96 | 14.02 | 13.77 | 14.00 | 442,381 | +0.03(+0.21%) |
Sep 28, 2009 | 13.83 | 14.08 | 13.67 | 13.97 | 526,021 | +0.22(+1.62%) |
Sep 25, 2009 | 13.97 | 14.00 | 13.54 | 13.74 | 816,887 | -0.30(-2.16%) |
Sep 24, 2009 | 14.38 | 14.45 | 13.90 | 14.05 | 803,497 | -0.33(-2.33%) |
Sep 23, 2009 | 14.43 | 14.61 | 14.08 | 14.38 | 969,998 | +0.00(+0.00%) |
Sep 22, 2009 | 14.89 | 14.93 | 13.92 | 14.38 | 2,430,120 | -0.15(-1.03%) |
Sep 21, 2009 | 14.19 | 14.64 | 14.09 | 14.53 | 898,593 | +0.36(+2.55%) |
Sep 18, 2009 | 14.32 | 14.54 | 14.01 | 14.17 | 626,612 | -0.21(-1.48%) |
Sep 17, 2009 | 14.43 | 14.61 | 14.31 | 14.38 | 361,288 | +0.19(+1.34%) |
Sep 16, 2009 | 14.45 | 14.47 | 14.06 | 14.19 | 587,636 | -0.17(-1.17%) |
Sep 15, 2009 | 14.17 | 14.36 | 13.89 | 14.36 | 884,321 | +0.28(+1.96%) |
Sep 14, 2009 | 13.66 | 14.08 | 13.48 | 14.08 | 851,547 | +0.25(+1.80%) |
Sep 11, 2009 | 14.50 | 14.59 | 13.76 | 13.83 | 549,342 | -0.61(-4.23%) |
Sep 10, 2009 | 14.38 | 14.55 | 14.31 | 14.44 | 475,360 | +0.05(+0.38%) |
Sep 09, 2009 | 13.82 | 14.42 | 13.82 | 14.39 | 533,934 | +0.60(+4.36%) |
Sep 08, 2009 | 13.86 | 13.98 | 13.65 | 13.79 | 351,780 | +0.05(+0.39%) |
Sep 04, 2009 | 13.50 | 13.81 | 13.36 | 13.73 | 366,130 | +0.24(+1.74%) |
Sep 03, 2009 | 13.57 | 13.61 | 13.31 | 13.50 | 273,421 | -0.06(-0.47%) |
Sep 02, 2009 | 13.09 | 13.70 | 13.09 | 13.56 | 423,936 | +0.42(+3.16%) |
Sep 01, 2009 | 13.40 | 13.62 | 13.06 | 13.15 | 584,657 | -0.26(-1.92%) |
Aug 31, 2009 | 13.63 | 13.63 | 13.19 | 13.40 | 447,000 | -0.31(-2.27%) |
Aug 28, 2009 | 14.00 | 14.09 | 13.53 | 13.72 | 183,990 | -0.17(-1.20%) |
Aug 27, 2009 | 14.06 | 14.11 | 13.54 | 13.88 | 302,435 | -0.13(-0.90%) |
Aug 26, 2009 | 13.88 | 14.05 | 13.68 | 14.01 | 569,968 | +0.06(+0.42%) |
Aug 25, 2009 | 14.07 | 14.37 | 13.90 | 13.95 | 649,924 | -0.14(-0.96%) |
Aug 24, 2009 | 14.56 | 14.56 | 13.85 | 14.09 | 630,858 | -0.36(-2.50%) |
Aug 21, 2009 | 14.64 | 14.72 | 14.28 | 14.45 | 396,320 | -0.05(-0.37%) |
Aug 20, 2009 | 14.12 | 14.51 | 14.01 | 14.50 | 661,967 | +0.35(+2.46%) |
Aug 19, 2009 | 13.90 | 14.23 | 13.83 | 14.15 | 954,227 | +0.16(+1.13%) |
Aug 18, 2009 | 13.96 | 14.09 | 13.79 | 14.00 | 436,468 | +0.57(+4.24%) |
Aug 17, 2009 | 13.39 | 14.16 | 13.13 | 13.43 | 1,345,424 | +0.13(+0.99%) |
Aug 14, 2009 | 13.56 | 13.56 | 13.09 | 13.29 | 267,258 | -0.22(-1.64%) |
Aug 13, 2009 | 13.40 | 13.62 | 13.07 | 13.52 | 339,193 | +0.20(+1.53%) |
Aug 12, 2009 | 12.97 | 13.49 | 12.97 | 13.31 | 536,960 | +0.34(+2.65%) |
Aug 11, 2009 | 13.64 | 13.64 | 12.91 | 12.97 | 731,316 | -0.66(-4.84%) |
Aug 10, 2009 | 13.43 | 13.69 | 13.23 | 13.63 | 304,163 | +0.26(+1.93%) |
Aug 07, 2009 | 13.12 | 13.45 | 13.12 | 13.37 | 224,461 | +0.28(+2.11%) |
Aug 06, 2009 | 13.30 | 13.56 | 13.06 | 13.10 | 331,437 | -0.30(-2.23%) |
Aug 05, 2009 | 13.86 | 13.86 | 13.07 | 13.39 | 504,733 | -0.32(-2.34%) |
Aug 04, 2009 | 13.29 | 13.79 | 13.21 | 13.72 | 1,070,773 | +0.43(+3.27%) |
Aug 03, 2009 | 12.86 | 13.30 | 12.63 | 13.28 | 948,188 | +0.43(+3.38%) |
Jul 31, 2009 | 12.44 | 13.02 | 12.40 | 12.85 | 997,243 | +0.37(+2.93%) |
Jul 30, 2009 | 12.53 | 12.73 | 12.44 | 12.48 | 1,013,467 | -0.13(-1.04%) |
Jul 29, 2009 | 12.68 | 12.79 | 12.42 | 12.61 | 464,496 | -0.25(-1.97%) |
Jul 28, 2009 | 13.09 | 13.18 | 12.69 | 12.87 | 443,023 | -0.23(-1.73%) |
Jul 27, 2009 | 13.31 | 13.33 | 12.91 | 13.09 | 401,319 | -0.41(-3.05%) |
Jul 24, 2009 | 13.34 | 13.51 | 13.19 | 13.50 | 862 | +0.11(+0.84%) |
Jul 23, 2009 | 13.20 | 13.56 | 13.13 | 13.39 | 494,938 | +0.15(+1.13%) |
Jul 22, 2009 | 13.57 | 13.57 | 13.05 | 13.24 | 757,203 | -0.24(-1.81%) |
Jul 21, 2009 | 12.96 | 13.52 | 12.89 | 13.48 | 988,529 | +0.73(+5.71%) |
Jul 20, 2009 | 12.81 | 12.90 | 12.58 | 12.76 | 1,442,036 | -0.05(-0.42%) |
Jul 17, 2009 | 13.06 | 13.07 | 12.70 | 12.81 | 587,231 | -0.20(-1.56%) |
Jul 16, 2009 | 12.91 | 13.18 | 12.89 | 13.01 | 958,251 | +0.11(+0.84%) |
Jul 15, 2009 | 12.93 | 13.06 | 12.76 | 12.91 | 793,511 | -0.00(-0.03%) |
Jul 14, 2009 | 12.96 | 13.22 | 12.85 | 12.91 | 899,693 | +0.09(+0.67%) |
Jul 13, 2009 | 12.42 | 12.88 | 12.07 | 12.82 | 2,680,378 | +0.63(+5.19%) |
Jul 10, 2009 | 12.08 | 12.33 | 11.97 | 12.19 | 736,805 | +0.09(+0.75%) |
Jul 09, 2009 | 12.43 | 12.43 | 12.06 | 12.10 | 676,831 | -0.19(-1.51%) |
Jul 08, 2009 | 12.23 | 12.36 | 11.80 | 12.29 | 1,229,916 | +0.00(+0.00%) |
Jul 07, 2009 | 12.37 | 12.58 | 12.06 | 12.29 | 781,382 | -0.10(-0.84%) |
Jul 06, 2009 | 12.62 | 12.62 | 12.12 | 12.39 | 1,223,726 | -0.44(-3.42%) |
Jul 02, 2009 | 12.59 | 13.02 | 12.32 | 12.83 | 1,346,481 | +0.07(+0.57%) |
Jul 01, 2009 | 11.78 | 12.82 | 11.73 | 12.76 | 3,453,175 | +1.46(+12.93%) |
Jun 30, 2009 | 10.85 | 11.52 | 10.80 | 11.30 | 1,140,051 | +0.19(+1.71%) |
Jun 29, 2009 | 10.95 | 11.29 | 10.82 | 11.11 | 1,261,070 | +0.15(+1.40%) |
Jun 26, 2009 | 10.73 | 10.99 | 10.50 | 10.95 | 1,031,777 | +0.14(+1.30%) |
Jun 25, 2009 | 10.82 | 10.89 | 10.68 | 10.81 | 196,117 | +0.06(+0.55%) |
Jun 24, 2009 | 10.57 | 10.97 | 10.47 | 10.75 | 253,701 | +0.28(+2.72%) |
Jun 23, 2009 | 10.30 | 10.67 | 10.18 | 10.47 | 725,133 | +0.14(+1.36%) |
Jun 22, 2009 | 11.13 | 11.13 | 10.30 | 10.33 | 394,220 | -0.87(-7.79%) |
Jun 19, 2009 | 11.10 | 11.37 | 11.10 | 11.20 | 388,595 | +0.13(+1.14%) |
Jun 18, 2009 | 10.98 | 11.17 | 10.79 | 11.08 | 169,686 | +0.14(+1.32%) |
Jun 17, 2009 | 10.89 | 11.08 | 10.78 | 10.93 | 235,593 | +0.10(+0.96%) |
Jun 16, 2009 | 10.82 | 11.15 | 10.52 | 10.83 | 523,818 | +0.01(+0.08%) |
Jun 15, 2009 | 11.08 | 11.08 | 10.60 | 10.82 | 299,188 | -0.28(-2.52%) |
Jun 12, 2009 | 11.27 | 11.27 | 10.93 | 11.10 | 527,461 | -0.20(-1.80%) |
Jun 11, 2009 | 11.43 | 11.49 | 11.29 | 11.30 | 338,828 | -0.04(-0.32%) |
Jun 10, 2009 | 11.97 | 11.97 | 11.08 | 11.34 | 751,042 | -0.47(-4.02%) |
Jun 09, 2009 | 12.01 | 12.12 | 11.80 | 11.81 | 393,132 | -0.18(-1.51%) |
Jun 08, 2009 | 11.86 | 12.07 | 11.78 | 11.99 | 338,679 | -0.38(-3.03%) |
Jun 05, 2009 | 12.19 | 12.43 | 12.18 | 12.37 | 272,505 | +0.30(+2.51%) |
Jun 04, 2009 | 12.11 | 12.12 | 11.83 | 12.07 | 378,832 | +0.04(+0.30%) |
Jun 03, 2009 | 12.33 | 12.33 | 11.86 | 12.03 | 401,695 | -0.41(-3.26%) |
Jun 02, 2009 | 12.51 | 12.51 | 12.10 | 12.43 | 722,538 | -0.02(-0.19%) |
Jun 01, 2009 | 11.87 | 12.49 | 11.76 | 12.46 | 530,961 | +0.76(+6.49%) |
May 29, 2009 | 11.68 | 11.74 | 11.39 | 11.70 | 557,529 | +0.10(+0.86%) |
May 28, 2009 | 11.71 | 11.75 | 11.36 | 11.60 | 404,396 | +0.09(+0.79%) |
May 27, 2009 | 11.48 | 11.75 | 11.29 | 11.51 | 598,246 | +0.09(+0.83%) |
May 26, 2009 | 10.67 | 11.45 | 10.66 | 11.41 | 394,329 | +0.64(+5.91%) |
May 22, 2009 | 11.04 | 11.09 | 10.74 | 10.78 | 557,146 | -0.18(-1.61%) |
May 21, 2009 | 10.98 | 11.06 | 10.82 | 10.95 | 268,841 | -0.08(-0.74%) |
May 20, 2009 | 11.18 | 11.49 | 10.98 | 11.03 | 495,228 | -0.02(-0.21%) |
May 19, 2009 | 10.56 | 11.17 | 10.56 | 11.06 | 379,492 | +0.43(+4.04%) |
May 18, 2009 | 10.68 | 10.76 | 10.53 | 10.63 | 573,642 | +0.02(+0.17%) |
May 15, 2009 | 10.53 | 10.71 | 10.46 | 10.61 | 465,947 | +0.08(+0.73%) |
May 14, 2009 | 10.09 | 10.70 | 9.922 | 10.53 | 453,338 | +0.46(+4.53%) |
May 13, 2009 | 10.44 | 10.60 | 10.04 | 10.08 | 626,398 | -0.55(-5.15%) |
May 12, 2009 | 10.71 | 10.81 | 10.49 | 10.62 | 1,055,633 | -0.05(-0.51%) |
May 11, 2009 | 10.55 | 10.91 | 10.36 | 10.68 | 558,084 | -0.05(-0.42%) |
May 08, 2009 | 10.31 | 10.75 | 10.22 | 10.72 | 546,419 | +0.41(+3.99%) |
May 07, 2009 | 10.79 | 10.79 | 10.17 | 10.31 | 404,507 | -0.43(-4.04%) |
May 06, 2009 | 10.61 | 10.79 | 10.23 | 10.75 | 1,049,481 | +0.14(+1.28%) |
May 05, 2009 | 10.18 | 10.61 | 10.18 | 10.61 | 834,239 | +0.40(+3.94%) |
May 04, 2009 | 10.03 | 10.21 | 10.02 | 10.21 | 999,539 | +0.32(+3.20%) |
May 01, 2009 | 9.683 | 9.945 | 9.547 | 9.891 | 591,702 | +0.16(+1.63%) |
Apr 30, 2009 | 9.321 | 9.959 | 9.271 | 9.733 | 1,262,968 | +0.47(+5.13%) |
Apr 29, 2009 | 8.923 | 9.434 | 8.923 | 9.258 | 1,936,465 | +0.24(+2.66%) |
Apr 28, 2009 | 8.833 | 9.064 | 8.783 | 9.018 | 746,160 | +0.08(+0.86%) |
Apr 27, 2009 | 8.648 | 9.073 | 8.648 | 8.941 | 956,136 | +0.18(+2.01%) |
Apr 24, 2009 | 8.657 | 8.851 | 8.566 | 8.765 | 398,890 | +0.19(+2.27%) |
Apr 23, 2009 | 8.828 | 8.828 | 8.417 | 8.571 | 513,646 | -0.23(-2.62%) |
Apr 22, 2009 | 8.318 | 8.815 | 8.318 | 8.801 | 731,931 | +0.39(+4.68%) |
Apr 21, 2009 | 7.893 | 8.431 | 7.893 | 8.408 | 520,391 | +0.34(+4.26%) |
Apr 20, 2009 | 8.761 | 8.761 | 8.055 | 8.065 | 585,395 | -0.84(-9.40%) |
Apr 17, 2009 | 8.842 | 9.041 | 8.652 | 8.901 | 427,900 | +0.06(+0.72%) |
Apr 16, 2009 | 8.621 | 8.887 | 8.593 | 8.838 | 434,654 | +0.22(+2.52%) |
Apr 15, 2009 | 8.792 | 8.887 | 8.453 | 8.621 | 482,877 | -0.28(-3.10%) |
Apr 14, 2009 | 8.996 | 9.041 | 8.815 | 8.896 | 654,366 | -0.14(-1.60%) |
Apr 13, 2009 | 8.914 | 9.041 | 8.747 | 9.041 | 999,729 | +0.06(+0.70%) |
Apr 09, 2009 | 8.752 | 8.987 | 8.706 | 8.978 | 826,300 | +0.35(+4.09%) |
Apr 08, 2009 | 8.187 | 8.702 | 8.187 | 8.625 | 782,787 | +0.43(+5.30%) |
Apr 07, 2009 | 8.480 | 8.643 | 8.146 | 8.191 | 606,510 | -0.42(-4.83%) |
Apr 06, 2009 | 8.824 | 8.824 | 8.363 | 8.607 | 529,729 | -0.30(-3.35%) |
Apr 03, 2009 | 8.851 | 8.910 | 8.688 | 8.905 | 705,292 | +0.09(+0.97%) |
Apr 02, 2009 | 8.792 | 9.041 | 8.724 | 8.819 | 938,109 | +0.10(+1.14%) |
Apr 01, 2009 | 8.774 | 8.941 | 8.535 | 8.720 | 967,462 | -0.17(-1.93%) |
Mar 31, 2009 | 9.186 | 9.199 | 8.869 | 8.892 | 1,745,456 | -0.24(-2.58%) |
Mar 30, 2009 | 8.910 | 9.217 | 8.719 | 9.127 | 1,576,661 | +1.81(+24.78%) |
Mar 26, 2009 | 7.201 | 7.386 | 7.093 | 7.314 | 923,500 | +0.31(+4.45%) |
Mar 25, 2009 | 7.002 | 7.097 | 6.695 | 7.002 | 1,533,498 | +0.07(+1.04%) |
Mar 24, 2009 | 7.052 | 7.160 | 6.871 | 6.930 | 631,236 | -0.24(-3.40%) |
Mar 23, 2009 | 6.975 | 7.174 | 6.880 | 7.174 | 842,316 | -0.35(-4.68%) |
Mar 20, 2009 | 7.635 | 7.757 | 7.522 | 7.527 | 403,788 | -0.09(-1.16%) |
Mar 19, 2009 | 7.730 | 7.748 | 7.527 | 7.615 | 414,161 | -0.02(-0.27%) |
Mar 18, 2009 | 7.445 | 7.703 | 7.427 | 7.635 | 357,700 | +0.18(+2.43%) |
Mar 17, 2009 | 7.377 | 7.459 | 7.215 | 7.454 | 440,134 | +0.04(+0.55%) |
Mar 16, 2009 | 7.432 | 7.685 | 7.382 | 7.414 | 424,151 | +0.06(+0.86%) |
Mar 13, 2009 | 7.160 | 7.362 | 6.948 | 7.350 | 0 | +0.24(+3.44%) |
Mar 12, 2009 | 6.776 | 7.166 | 6.613 | 7.106 | 589,271 | +0.40(+5.93%) |
Mar 11, 2009 | 6.622 | 6.848 | 6.546 | 6.708 | 427,516 | +0.10(+1.57%) |
Mar 10, 2009 | 6.143 | 6.627 | 6.053 | 6.604 | 450,584 | +0.57(+9.44%) |
Mar 09, 2009 | 6.229 | 6.464 | 5.981 | 6.035 | 352,050 | -0.24(-3.75%) |
Mar 06, 2009 | 6.496 | 6.618 | 6.134 | 6.270 | 0 | -0.23(-3.55%) |
Mar 05, 2009 | 6.613 | 6.645 | 6.433 | 6.500 | 757,384 | -0.14(-2.11%) |
Mar 04, 2009 | 6.555 | 6.934 | 6.555 | 6.641 | 847,530 | +0.23(+3.60%) |
Mar 02, 2009 | 6.582 | 6.582 | 6.369 | 6.410 | 579,743 | -0.29(-4.32%) |
Feb 27, 2009 | 6.681 | 6.803 | 6.595 | 6.699 | 0 | -0.06(-0.87%) |
Feb 26, 2009 | 6.695 | 6.873 | 6.695 | 6.758 | 308,733 | -0.00(-0.07%) |
Feb 25, 2009 | 6.921 | 6.921 | 6.496 | 6.763 | 440,868 | -0.23(-3.30%) |
Feb 24, 2009 | 6.966 | 7.007 | 6.749 | 6.993 | 529,715 | +0.13(+1.84%) |
Feb 23, 2009 | 7.463 | 7.463 | 6.817 | 6.867 | 401,841 | -0.44(-6.06%) |
Feb 20, 2009 | 7.079 | 7.508 | 7.079 | 7.310 | 456,276 | +0.12(+1.63%) |
Feb 19, 2009 | 7.436 | 7.481 | 7.169 | 7.192 | 711,088 | -0.19(-2.57%) |
Feb 18, 2009 | 7.246 | 7.508 | 7.111 | 7.382 | 655,209 | +0.18(+2.51%) |
Feb 17, 2009 | 7.337 | 7.355 | 7.169 | 7.201 | 582,407 | -0.24(-3.28%) |
Feb 13, 2009 | 7.296 | 7.513 | 7.233 | 7.445 | 426,405 | +0.19(+2.62%) |
Feb 12, 2009 | 7.459 | 7.459 | 7.061 | 7.255 | 681,824 | -0.33(-4.35%) |
Feb 11, 2009 | 7.662 | 7.694 | 7.323 | 7.585 | 645,832 | -0.06(-0.83%) |
Feb 10, 2009 | 7.902 | 8.055 | 7.531 | 7.649 | 438,685 | -0.33(-4.08%) |
Feb 09, 2009 | 8.060 | 8.128 | 7.766 | 7.974 | 868,400 | -0.03(-0.40%) |
Feb 06, 2009 | 7.744 | 8.069 | 7.531 | 8.006 | 911,119 | +0.29(+3.75%) |
Feb 05, 2009 | 7.649 | 7.906 | 7.576 | 7.716 | 583,604 | +0.02(+0.29%) |
Feb 04, 2009 | 7.355 | 7.816 | 7.341 | 7.694 | 825,077 | +0.43(+5.98%) |
Feb 03, 2009 | 7.414 | 7.513 | 7.178 | 7.260 | 708,066 | -0.10(-1.41%) |
Feb 02, 2009 | 6.867 | 7.508 | 6.699 | 7.364 | 925,732 | +0.42(+6.12%) |
Jan 30, 2009 | 6.971 | 7.151 | 6.889 | 6.939 | 0 | +0.07(+0.99%) |
Jan 29, 2009 | 7.359 | 7.359 | 6.681 | 6.871 | 889,086 | -0.49(-6.69%) |
Jan 28, 2009 | 7.061 | 7.373 | 6.998 | 7.364 | 951,123 | +0.28(+4.02%) |
Jan 27, 2009 | 6.704 | 7.106 | 6.695 | 7.079 | 1,526,711 | +0.44(+6.68%) |
Jan 26, 2009 | 6.446 | 6.776 | 6.424 | 6.636 | 773,591 | +0.17(+2.66%) |
Jan 23, 2009 | 5.994 | 6.589 | 5.994 | 6.464 | 684,733 | +0.24(+3.77%) |
Jan 22, 2009 | 6.134 | 6.306 | 6.103 | 6.229 | 663,595 | -0.12(-1.92%) |
Jan 21, 2009 | 6.080 | 6.392 | 6.030 | 6.351 | 396,870 | +0.37(+6.12%) |
Jan 20, 2009 | 6.044 | 6.193 | 5.962 | 5.985 | 757,670 | -0.16(-2.65%) |
Jan 16, 2009 | 6.509 | 6.550 | 6.080 | 6.148 | 683,755 | -0.31(-4.83%) |
Jan 15, 2009 | 6.211 | 6.528 | 6.112 | 6.460 | 1,044,514 | +0.28(+4.54%) |
Jan 14, 2009 | 6.256 | 6.274 | 6.098 | 6.179 | 719,585 | -0.18(-2.77%) |
Jan 13, 2009 | 6.496 | 6.591 | 6.302 | 6.356 | 756,263 | -0.13(-1.95%) |
Jan 12, 2009 | 6.238 | 6.532 | 6.170 | 6.482 | 1,097,073 | +0.26(+4.22%) |
Jan 09, 2009 | 6.509 | 7.007 | 6.216 | 6.220 | 2,469,338 | +0.64(+11.42%) |
Jan 08, 2009 | 5.750 | 5.750 | 5.406 | 5.583 | 432,039 | -0.08(-1.44%) |
Jan 07, 2009 | 5.990 | 5.990 | 5.524 | 5.664 | 840,781 | -0.42(-6.84%) |
Jan 06, 2009 | 5.307 | 6.292 | 5.266 | 6.080 | 1,007,945 | +0.75(+14.08%) |
Jan 05, 2009 | 5.375 | 5.375 | 5.149 | 5.330 | 495,367 | -0.01(-0.25%) |
Jan 02, 2009 | 5.162 | 5.388 | 5.126 | 5.343 | 0 | +0.22(+4.32%) |