Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.01 | 11.94 | 11.94 | 11.94 | 224,992 | -0.05(-0.40%) |
Dec 30, 2009 | 12.05 | 12.41 | 11.81 | 11.99 | 732,284 | -0.10(-0.80%) |
Dec 29, 2009 | 12.35 | 12.35 | 11.47 | 12.08 | 333,642 | -0.27(-2.19%) |
Dec 28, 2009 | 13.00 | 13.00 | 12.26 | 12.35 | 234,165 | -0.55(-4.27%) |
Dec 24, 2009 | 12.91 | 13.71 | 12.50 | 12.90 | 429,160 | +0.05(+0.37%) |
Dec 23, 2009 | 12.30 | 12.86 | 12.14 | 12.86 | 220,137 | +0.58(+4.72%) |
Dec 22, 2009 | 12.02 | 12.31 | 11.91 | 12.28 | 127,261 | +0.25(+2.09%) |
Dec 21, 2009 | 11.92 | 12.06 | 11.77 | 12.02 | 94,751 | +0.13(+1.06%) |
Dec 18, 2009 | 11.98 | 12.12 | 11.75 | 11.90 | 263,160 | -0.04(-0.32%) |
Dec 17, 2009 | 11.88 | 12.05 | 11.44 | 11.94 | 289,811 | -0.06(-0.48%) |
Dec 16, 2009 | 11.77 | 12.01 | 11.64 | 12.00 | 206,572 | +0.31(+2.64%) |
Dec 15, 2009 | 11.66 | 11.73 | 11.59 | 11.69 | 155,305 | -0.05(-0.41%) |
Dec 14, 2009 | 11.47 | 11.73 | 11.31 | 11.73 | 148,258 | +0.52(+4.65%) |
Dec 11, 2009 | 11.33 | 11.34 | 11.05 | 11.21 | 134,710 | -0.08(-0.68%) |
Dec 10, 2009 | 11.29 | 11.40 | 10.95 | 11.29 | 200,231 | +0.05(+0.43%) |
Dec 09, 2009 | 11.03 | 11.26 | 10.91 | 11.24 | 135,379 | +0.16(+1.48%) |
Dec 08, 2009 | 10.88 | 11.18 | 10.79 | 11.08 | 162,799 | +0.07(+0.61%) |
Dec 07, 2009 | 10.94 | 11.23 | 10.74 | 11.01 | 121,608 | +0.03(+0.26%) |
Dec 04, 2009 | 10.88 | 11.32 | 10.70 | 10.98 | 160,916 | +0.36(+3.36%) |
Dec 03, 2009 | 10.99 | 11.02 | 10.60 | 10.62 | 111,029 | -0.34(-3.08%) |
Dec 02, 2009 | 10.85 | 11.17 | 10.78 | 10.96 | 186,556 | +0.09(+0.80%) |
Dec 01, 2009 | 10.46 | 10.91 | 10.38 | 10.88 | 216,398 | +0.56(+5.43%) |
Nov 30, 2009 | 10.51 | 10.53 | 10.15 | 10.31 | 221,607 | -0.18(-1.75%) |
Nov 27, 2009 | 10.65 | 10.87 | 10.49 | 10.50 | 113,211 | -0.43(-3.98%) |
Nov 25, 2009 | 11.10 | 11.32 | 10.88 | 10.93 | 327,065 | -0.14(-1.22%) |
Nov 24, 2009 | 11.26 | 11.30 | 10.96 | 11.07 | 90,825 | -0.21(-1.88%) |
Nov 23, 2009 | 11.21 | 11.66 | 11.18 | 11.28 | 202,260 | +0.19(+1.74%) |
Nov 20, 2009 | 10.77 | 11.16 | 10.77 | 11.09 | 161,739 | +0.23(+2.14%) |
Nov 19, 2009 | 10.88 | 10.96 | 10.62 | 10.86 | 159,076 | -0.18(-1.66%) |
Nov 18, 2009 | 11.32 | 11.37 | 10.91 | 11.04 | 465,540 | -0.24(-2.14%) |
Nov 17, 2009 | 11.36 | 11.44 | 11.14 | 11.28 | 146,577 | -0.20(-1.77%) |
Nov 16, 2009 | 11.02 | 11.52 | 10.89 | 11.48 | 483,609 | +0.61(+5.60%) |
Nov 13, 2009 | 10.85 | 11.11 | 10.72 | 10.88 | 204,962 | -0.15(-1.40%) |
Nov 12, 2009 | 11.16 | 11.50 | 10.97 | 11.03 | 286,526 | -0.18(-1.64%) |
Nov 11, 2009 | 10.98 | 11.26 | 10.87 | 11.21 | 209,119 | +0.28(+2.56%) |
Nov 10, 2009 | 11.02 | 11.21 | 10.77 | 10.93 | 217,552 | -0.05(-0.44%) |
Nov 09, 2009 | 11.08 | 11.16 | 10.91 | 10.98 | 151,937 | +0.03(+0.26%) |
Nov 06, 2009 | 10.80 | 11.02 | 10.68 | 10.95 | 129,437 | +0.06(+0.53%) |
Nov 05, 2009 | 10.58 | 11.00 | 10.48 | 10.89 | 162,325 | +0.49(+4.74%) |
Nov 04, 2009 | 10.73 | 10.73 | 10.33 | 10.40 | 258,942 | -0.25(-2.36%) |
Nov 03, 2009 | 10.61 | 10.68 | 10.30 | 10.65 | 232,277 | -0.02(-0.18%) |
Nov 02, 2009 | 11.02 | 11.23 | 10.46 | 10.67 | 243,822 | -0.30(-2.73%) |
Oct 30, 2009 | 11.36 | 11.36 | 10.86 | 10.97 | 256,078 | -0.45(-3.97%) |
Oct 29, 2009 | 11.37 | 11.59 | 11.14 | 11.43 | 226,394 | +0.36(+3.23%) |
Oct 28, 2009 | 12.24 | 12.34 | 11.02 | 11.07 | 672,018 | -1.17(-9.55%) |
Oct 27, 2009 | 12.63 | 12.85 | 12.18 | 12.24 | 269,409 | -0.36(-2.84%) |
Oct 26, 2009 | 12.88 | 13.06 | 12.49 | 12.59 | 341,804 | -0.24(-1.88%) |
Oct 23, 2009 | 12.99 | 13.32 | 12.79 | 12.84 | 290,053 | -0.33(-2.49%) |
Oct 22, 2009 | 13.04 | 13.23 | 12.81 | 13.16 | 226,242 | +0.09(+0.66%) |
Oct 21, 2009 | 13.02 | 13.42 | 13.02 | 13.08 | 499,411 | -0.05(-0.37%) |
Oct 20, 2009 | 13.07 | 13.26 | 13.02 | 13.13 | 326,776 | -0.06(-0.44%) |
Oct 19, 2009 | 13.05 | 13.19 | 12.83 | 13.18 | 218,112 | +0.14(+1.04%) |
Oct 16, 2009 | 13.05 | 13.18 | 12.87 | 13.05 | 276,734 | -0.09(-0.66%) |
Oct 15, 2009 | 13.09 | 13.19 | 13.01 | 13.13 | 240,984 | -0.07(-0.51%) |
Oct 14, 2009 | 13.43 | 13.43 | 13.10 | 13.20 | 234,144 | -0.05(-0.36%) |
Oct 13, 2009 | 13.25 | 13.29 | 12.96 | 13.25 | 310,269 | +0.05(+0.37%) |
Oct 12, 2009 | 13.07 | 13.41 | 12.82 | 13.20 | 502,289 | +0.32(+2.47%) |
Oct 09, 2009 | 12.58 | 12.89 | 12.41 | 12.88 | 313,171 | +0.25(+1.99%) |
Oct 08, 2009 | 12.22 | 12.87 | 11.89 | 12.63 | 841,581 | +0.55(+4.56%) |
Oct 07, 2009 | 11.40 | 12.17 | 11.19 | 12.08 | 1,297,571 | +0.67(+5.84%) |
Oct 06, 2009 | 11.23 | 11.44 | 11.16 | 11.42 | 123,167 | +0.23(+2.07%) |
Oct 05, 2009 | 11.28 | 11.41 | 11.01 | 11.18 | 110,667 | +0.02(+0.17%) |
Oct 02, 2009 | 10.96 | 11.26 | 10.82 | 11.16 | 184,832 | +0.13(+1.14%) |
Oct 01, 2009 | 11.49 | 11.49 | 10.93 | 11.04 | 209,108 | -0.49(-4.27%) |
Sep 30, 2009 | 11.65 | 11.87 | 11.26 | 11.53 | 193,973 | -0.14(-1.24%) |
Sep 29, 2009 | 11.97 | 11.97 | 11.56 | 11.68 | 225,173 | -0.30(-2.50%) |
Sep 28, 2009 | 11.48 | 12.01 | 11.35 | 11.98 | 139,988 | +0.60(+5.26%) |
Sep 25, 2009 | 11.97 | 11.97 | 11.25 | 11.38 | 201,159 | -0.67(-5.53%) |
Sep 24, 2009 | 11.99 | 12.22 | 11.87 | 12.04 | 266,654 | +0.11(+0.89%) |
Sep 23, 2009 | 11.87 | 12.06 | 11.65 | 11.94 | 171,853 | +0.08(+0.65%) |
Sep 22, 2009 | 11.94 | 12.09 | 11.79 | 11.86 | 118,965 | +0.02(+0.16%) |
Sep 21, 2009 | 11.71 | 11.96 | 11.61 | 11.84 | 85,856 | -0.03(-0.24%) |
Sep 18, 2009 | 11.72 | 12.07 | 11.63 | 11.87 | 199,548 | +0.19(+1.65%) |
Sep 17, 2009 | 11.66 | 11.80 | 11.60 | 11.68 | 86,531 | -0.04(-0.33%) |
Sep 16, 2009 | 11.85 | 11.87 | 11.58 | 11.72 | 148,863 | -0.13(-1.06%) |
Sep 15, 2009 | 11.90 | 12.07 | 11.53 | 11.84 | 157,783 | +0.02(+0.16%) |
Sep 14, 2009 | 11.32 | 11.88 | 11.12 | 11.82 | 154,846 | +0.37(+3.20%) |
Sep 11, 2009 | 11.91 | 11.98 | 11.42 | 11.45 | 118,482 | -0.47(-3.97%) |
Sep 10, 2009 | 11.96 | 12.03 | 11.64 | 11.93 | 175,713 | -0.03(-0.26%) |
Sep 09, 2009 | 11.60 | 12.35 | 11.60 | 11.96 | 245,550 | +0.34(+2.93%) |
Sep 08, 2009 | 11.01 | 11.67 | 10.68 | 11.62 | 297,453 | +0.79(+7.31%) |
Sep 04, 2009 | 10.14 | 10.88 | 10.14 | 10.83 | 232,026 | +0.79(+7.89%) |
Sep 03, 2009 | 10.27 | 10.29 | 9.846 | 10.03 | 240,293 | -0.16(-1.61%) |
Sep 02, 2009 | 10.27 | 10.47 | 9.986 | 10.20 | 127,586 | -0.14(-1.31%) |
Sep 01, 2009 | 10.44 | 10.96 | 9.900 | 10.33 | 221,006 | -0.19(-1.84%) |
Aug 31, 2009 | 10.71 | 10.89 | 10.46 | 10.53 | 148,863 | -0.33(-3.02%) |
Aug 28, 2009 | 11.07 | 11.24 | 10.63 | 10.86 | 134,027 | -0.13(-1.14%) |
Aug 27, 2009 | 11.16 | 11.24 | 10.79 | 10.98 | 155,525 | -0.13(-1.13%) |
Aug 26, 2009 | 10.87 | 11.24 | 10.78 | 11.11 | 108,253 | +0.26(+2.40%) |
Aug 25, 2009 | 10.88 | 11.06 | 10.73 | 10.85 | 87,768 | +0.07(+0.63%) |
Aug 24, 2009 | 10.83 | 11.00 | 10.67 | 10.78 | 122,576 | +0.01(+0.09%) |
Aug 21, 2009 | 10.45 | 10.81 | 10.30 | 10.77 | 204,437 | +0.49(+4.79%) |
Aug 20, 2009 | 10.14 | 10.35 | 10.05 | 10.28 | 102,983 | +0.16(+1.62%) |
Aug 19, 2009 | 9.658 | 10.17 | 9.658 | 10.11 | 272,243 | +0.47(+4.91%) |
Aug 18, 2009 | 9.658 | 9.938 | 9.562 | 9.639 | 129,065 | +0.04(+0.40%) |
Aug 17, 2009 | 9.687 | 9.996 | 9.465 | 9.600 | 200,128 | -0.35(-3.50%) |
Aug 14, 2009 | 10.11 | 10.22 | 9.658 | 9.948 | 184,587 | -0.17(-1.72%) |
Aug 13, 2009 | 10.31 | 10.60 | 9.890 | 10.12 | 144,830 | -0.08(-0.76%) |
Aug 12, 2009 | 9.880 | 10.66 | 9.851 | 10.20 | 260,619 | +0.38(+3.84%) |
Aug 11, 2009 | 11.28 | 11.56 | 9.706 | 9.822 | 788,620 | -2.52(-20.42%) |
Aug 10, 2009 | 12.07 | 12.48 | 12.07 | 12.34 | 193,436 | +0.21(+1.75%) |
Aug 07, 2009 | 11.91 | 12.41 | 11.91 | 12.13 | 332,286 | +0.51(+4.41%) |
Aug 06, 2009 | 11.57 | 11.96 | 11.29 | 11.62 | 253,280 | +0.14(+1.26%) |
Aug 05, 2009 | 11.71 | 11.90 | 11.36 | 11.47 | 101,919 | -0.26(-2.22%) |
Aug 04, 2009 | 11.85 | 12.24 | 11.63 | 11.73 | 169,539 | -0.25(-2.09%) |
Aug 03, 2009 | 11.89 | 11.99 | 11.65 | 11.99 | 104,721 | +0.25(+2.14%) |
Jul 31, 2009 | 11.79 | 12.05 | 11.58 | 11.73 | 114,670 | -0.08(-0.65%) |
Jul 30, 2009 | 11.46 | 12.04 | 11.36 | 11.81 | 226,345 | +0.46(+4.09%) |
Jul 29, 2009 | 11.25 | 11.53 | 11.12 | 11.35 | 86,155 | -0.05(-0.42%) |
Jul 28, 2009 | 11.49 | 11.76 | 11.20 | 11.40 | 151,178 | -0.23(-1.99%) |
Jul 27, 2009 | 11.96 | 11.97 | 11.54 | 11.63 | 175,353 | -0.35(-2.90%) |
Jul 24, 2009 | 11.44 | 12.04 | 11.30 | 11.98 | 257,007 | +0.41(+3.51%) |
Jul 23, 2009 | 10.83 | 11.63 | 10.71 | 11.57 | 194,311 | +0.69(+6.30%) |
Jul 22, 2009 | 10.67 | 10.89 | 10.49 | 10.88 | 105,084 | +0.12(+1.08%) |
Jul 21, 2009 | 10.65 | 10.81 | 10.33 | 10.77 | 202,646 | +0.21(+2.01%) |
Jul 20, 2009 | 10.76 | 10.89 | 10.33 | 10.56 | 172,091 | -0.11(-1.00%) |
Jul 17, 2009 | 10.44 | 10.81 | 10.27 | 10.66 | 212,832 | +0.27(+2.60%) |
Jul 16, 2009 | 9.716 | 10.45 | 9.716 | 10.39 | 189,094 | +0.65(+6.64%) |
Jul 15, 2009 | 9.185 | 9.793 | 9.175 | 9.745 | 151,468 | +0.67(+7.34%) |
Jul 14, 2009 | 8.953 | 9.195 | 8.953 | 9.079 | 69,184 | +0.11(+1.18%) |
Jul 13, 2009 | 8.692 | 8.982 | 8.557 | 8.972 | 97,594 | +0.11(+1.20%) |
Jul 10, 2009 | 8.963 | 9.146 | 8.741 | 8.866 | 78,501 | -0.14(-1.50%) |
Jul 09, 2009 | 9.272 | 9.272 | 8.963 | 9.001 | 75,926 | -0.22(-2.41%) |
Jul 08, 2009 | 9.281 | 9.378 | 8.914 | 9.224 | 179,115 | -0.06(-0.62%) |
Jul 07, 2009 | 9.562 | 9.687 | 9.262 | 9.281 | 120,738 | -0.23(-2.44%) |
Jul 06, 2009 | 9.813 | 9.832 | 9.417 | 9.513 | 107,967 | -0.36(-3.62%) |
Jul 02, 2009 | 9.552 | 10.03 | 9.552 | 9.871 | 189,234 | +0.02(+0.20%) |
Jul 01, 2009 | 9.581 | 9.986 | 9.542 | 9.851 | 147,639 | +0.41(+4.29%) |
Jun 30, 2009 | 10.03 | 10.03 | 9.427 | 9.446 | 173,296 | -0.26(-2.69%) |
Jun 29, 2009 | 9.793 | 10.04 | 9.397 | 9.706 | 346,622 | -0.11(-1.08%) |
Jun 26, 2009 | 9.581 | 9.890 | 9.281 | 9.813 | 338,349 | +0.12(+1.20%) |
Jun 25, 2009 | 9.417 | 9.706 | 9.175 | 9.697 | 149,352 | +0.10(+1.01%) |
Jun 24, 2009 | 9.436 | 9.827 | 9.368 | 9.600 | 160,563 | +0.23(+2.47%) |
Jun 23, 2009 | 9.301 | 9.513 | 9.185 | 9.368 | 268,855 | +0.13(+1.36%) |
Jun 22, 2009 | 9.465 | 9.562 | 9.233 | 9.243 | 139,583 | -0.26(-2.74%) |
Jun 19, 2009 | 9.504 | 9.591 | 9.320 | 9.504 | 242,102 | +0.00(+0.00%) |
Jun 18, 2009 | 9.117 | 9.600 | 9.030 | 9.504 | 165,989 | +0.38(+4.13%) |
Jun 17, 2009 | 9.243 | 9.301 | 8.876 | 9.127 | 165,977 | -0.14(-1.46%) |
Jun 16, 2009 | 9.494 | 9.668 | 9.175 | 9.262 | 188,598 | -0.25(-2.64%) |
Jun 15, 2009 | 9.764 | 9.822 | 9.349 | 9.513 | 177,341 | -0.48(-4.83%) |
Jun 12, 2009 | 9.793 | 9.996 | 9.629 | 9.996 | 145,482 | +0.14(+1.37%) |
Jun 11, 2009 | 9.706 | 10.04 | 9.706 | 9.861 | 173,514 | +0.15(+1.59%) |
Jun 10, 2009 | 9.967 | 10.09 | 9.417 | 9.706 | 310,349 | -0.14(-1.37%) |
Jun 09, 2009 | 9.832 | 10.03 | 9.658 | 9.842 | 242,013 | +0.04(+0.39%) |
Jun 08, 2009 | 9.793 | 10.01 | 9.668 | 9.803 | 317,664 | -0.15(-1.55%) |
Jun 05, 2009 | 9.658 | 9.977 | 9.562 | 9.958 | 257,474 | +0.35(+3.62%) |
Jun 04, 2009 | 9.397 | 9.629 | 9.303 | 9.610 | 147,665 | +0.25(+2.68%) |
Jun 03, 2009 | 9.455 | 9.562 | 9.146 | 9.359 | 196,954 | -0.14(-1.52%) |
Jun 02, 2009 | 9.059 | 9.658 | 9.002 | 9.504 | 188,805 | +0.42(+4.57%) |
Jun 01, 2009 | 8.692 | 9.301 | 8.644 | 9.088 | 284,263 | +0.60(+7.05%) |
May 29, 2009 | 8.374 | 8.555 | 8.161 | 8.489 | 163,955 | +0.13(+1.50%) |
May 28, 2009 | 8.238 | 8.461 | 7.862 | 8.364 | 200,094 | +0.15(+1.88%) |
May 27, 2009 | 8.335 | 8.615 | 8.200 | 8.209 | 207,306 | -0.15(-1.85%) |
May 26, 2009 | 7.775 | 8.374 | 7.775 | 8.364 | 190,010 | +0.54(+6.91%) |
May 22, 2009 | 8.142 | 8.215 | 7.784 | 7.823 | 159,386 | -0.28(-3.46%) |
May 21, 2009 | 8.229 | 8.422 | 7.929 | 8.103 | 208,532 | -0.22(-2.67%) |
May 20, 2009 | 8.403 | 8.828 | 8.248 | 8.325 | 167,699 | -0.03(-0.35%) |
May 19, 2009 | 8.451 | 8.529 | 8.209 | 8.354 | 152,307 | -0.19(-2.26%) |
May 18, 2009 | 8.325 | 8.644 | 8.306 | 8.547 | 136,680 | +0.35(+4.24%) |
May 15, 2009 | 8.325 | 8.451 | 8.113 | 8.200 | 158,080 | -0.15(-1.85%) |
May 14, 2009 | 8.238 | 8.480 | 8.161 | 8.354 | 226,060 | +0.12(+1.41%) |
May 13, 2009 | 8.837 | 8.876 | 8.229 | 8.238 | 288,942 | -0.79(-8.77%) |
May 12, 2009 | 9.349 | 9.426 | 8.847 | 9.030 | 282,099 | -0.01(-0.11%) |
May 11, 2009 | 9.426 | 9.542 | 8.934 | 9.040 | 274,935 | -0.63(-6.49%) |
May 08, 2009 | 9.687 | 9.986 | 8.982 | 9.668 | 485,530 | -0.37(-3.66%) |
May 07, 2009 | 10.65 | 10.75 | 9.813 | 10.03 | 256,094 | -0.45(-4.33%) |
May 06, 2009 | 10.96 | 11.11 | 10.29 | 10.49 | 349,721 | -0.39(-3.55%) |
May 05, 2009 | 11.44 | 11.48 | 10.64 | 10.88 | 414,043 | -0.70(-6.01%) |
May 04, 2009 | 11.21 | 11.58 | 11.02 | 11.57 | 297,204 | +0.52(+4.72%) |
May 01, 2009 | 10.93 | 11.32 | 10.74 | 11.05 | 307,289 | +0.14(+1.33%) |
Apr 30, 2009 | 10.38 | 11.19 | 10.31 | 10.90 | 495,681 | +0.76(+7.52%) |
Apr 29, 2009 | 9.880 | 10.45 | 9.494 | 10.14 | 464,878 | +0.62(+6.49%) |
Apr 28, 2009 | 9.494 | 9.764 | 9.484 | 9.523 | 298,639 | -0.06(-0.60%) |
Apr 27, 2009 | 9.504 | 9.832 | 9.378 | 9.581 | 318,152 | -0.12(-1.20%) |
Apr 24, 2009 | 9.436 | 9.871 | 9.436 | 9.697 | 209,016 | +0.14(+1.52%) |
Apr 23, 2009 | 9.803 | 10.27 | 9.204 | 9.552 | 374,809 | -0.18(-1.88%) |
Apr 22, 2009 | 9.533 | 10.11 | 9.436 | 9.735 | 244,041 | +0.00(+0.00%) |
Apr 21, 2009 | 9.571 | 9.871 | 9.465 | 9.735 | 228,551 | +0.14(+1.51%) |
Apr 20, 2009 | 9.929 | 9.929 | 9.417 | 9.591 | 241,416 | -0.63(-6.14%) |
Apr 17, 2009 | 9.958 | 10.31 | 9.658 | 10.22 | 295,227 | +0.30(+3.02%) |
Apr 16, 2009 | 9.484 | 9.967 | 9.330 | 9.919 | 242,002 | +0.52(+5.55%) |
Apr 15, 2009 | 9.272 | 9.417 | 9.127 | 9.397 | 200,614 | +0.00(+0.00%) |
Apr 14, 2009 | 9.243 | 9.658 | 9.175 | 9.397 | 248,614 | -0.11(-1.12%) |
Apr 13, 2009 | 9.716 | 9.716 | 9.281 | 9.504 | 182,376 | -0.28(-2.86%) |
Apr 09, 2009 | 8.876 | 9.813 | 8.789 | 9.784 | 283,541 | +1.10(+12.68%) |
Apr 08, 2009 | 8.432 | 8.692 | 8.306 | 8.683 | 206,017 | +0.30(+3.57%) |
Apr 07, 2009 | 9.059 | 9.108 | 8.306 | 8.383 | 295,928 | -0.79(-8.63%) |
Apr 06, 2009 | 9.600 | 9.600 | 8.972 | 9.175 | 244,220 | -0.45(-4.71%) |
Apr 03, 2009 | 9.629 | 9.648 | 9.388 | 9.629 | 209,324 | +0.00(+0.00%) |
Apr 02, 2009 | 9.397 | 9.755 | 9.397 | 9.629 | 384,614 | +0.52(+5.73%) |
Apr 01, 2009 | 8.721 | 9.407 | 8.576 | 9.108 | 280,197 | +0.25(+2.84%) |
Mar 31, 2009 | 9.059 | 9.378 | 8.702 | 8.857 | 460,561 | -0.16(-1.82%) |
Mar 30, 2009 | 8.847 | 9.185 | 8.258 | 9.021 | 1,218,368 | +0.71(+8.60%) |
Mar 26, 2009 | 8.209 | 8.417 | 8.016 | 8.306 | 285,954 | +0.12(+1.42%) |
Mar 25, 2009 | 7.794 | 8.200 | 7.630 | 8.190 | 193,516 | +0.50(+6.53%) |
Mar 24, 2009 | 7.920 | 8.036 | 7.678 | 7.688 | 225,570 | -0.23(-2.93%) |
Mar 23, 2009 | 7.688 | 7.920 | 7.485 | 7.920 | 240,223 | +0.67(+9.19%) |
Mar 20, 2009 | 7.466 | 7.649 | 7.244 | 7.253 | 235,062 | -0.13(-1.70%) |
Mar 19, 2009 | 7.524 | 7.620 | 7.244 | 7.379 | 260,650 | +0.00(+0.00%) |
Mar 18, 2009 | 7.079 | 7.504 | 7.079 | 7.379 | 253,987 | +0.28(+3.95%) |
Mar 17, 2009 | 6.596 | 7.108 | 6.423 | 7.099 | 226,061 | +0.48(+7.30%) |
Mar 16, 2009 | 6.992 | 7.118 | 6.519 | 6.616 | 263,358 | -0.27(-3.93%) |
Mar 13, 2009 | 6.481 | 7.118 | 6.423 | 6.886 | 410,480 | +0.54(+8.52%) |
Mar 12, 2009 | 5.563 | 6.500 | 5.524 | 6.345 | 238,737 | +0.77(+13.86%) |
Mar 11, 2009 | 5.409 | 5.669 | 5.409 | 5.573 | 196,638 | +0.21(+3.96%) |
Mar 10, 2009 | 5.003 | 5.389 | 4.984 | 5.360 | 183,839 | +0.49(+10.12%) |
Mar 09, 2009 | 5.080 | 5.273 | 4.868 | 4.868 | 229,348 | -0.31(-5.97%) |
Mar 06, 2009 | 5.244 | 5.409 | 4.984 | 5.177 | 239,950 | +0.03(+0.56%) |
Mar 05, 2009 | 5.302 | 5.409 | 5.099 | 5.148 | 266,429 | -0.25(-4.65%) |
Mar 04, 2009 | 5.438 | 5.573 | 5.297 | 5.399 | 191,432 | +0.00(+0.00%) |
Mar 02, 2009 | 5.718 | 5.901 | 5.389 | 5.399 | 208,476 | -0.42(-7.30%) |
Feb 27, 2009 | 5.660 | 6.075 | 5.621 | 5.824 | 231,526 | +0.15(+2.73%) |
Feb 26, 2009 | 6.085 | 6.199 | 5.669 | 5.669 | 298,814 | -0.37(-6.08%) |
Feb 25, 2009 | 6.423 | 6.568 | 5.805 | 6.036 | 208,769 | -0.36(-5.59%) |
Feb 24, 2009 | 6.085 | 6.394 | 5.949 | 6.394 | 283,485 | +0.41(+6.77%) |
Feb 23, 2009 | 6.461 | 6.654 | 5.795 | 5.988 | 280,176 | -0.46(-7.19%) |
Feb 20, 2009 | 6.423 | 6.761 | 6.365 | 6.452 | 231,355 | -0.09(-1.33%) |
Feb 19, 2009 | 6.616 | 6.809 | 6.442 | 6.539 | 293,976 | +0.02(+0.30%) |
Feb 18, 2009 | 6.741 | 6.838 | 6.519 | 6.519 | 273,012 | -0.21(-3.16%) |
Feb 17, 2009 | 6.867 | 7.099 | 6.722 | 6.732 | 227,344 | -0.44(-6.19%) |
Feb 13, 2009 | 7.118 | 7.369 | 6.944 | 7.176 | 131,035 | +0.05(+0.68%) |
Feb 12, 2009 | 6.954 | 7.302 | 6.616 | 7.128 | 411,091 | +0.21(+3.07%) |
Feb 11, 2009 | 6.500 | 6.925 | 6.500 | 6.915 | 370,203 | +0.47(+7.35%) |
Feb 10, 2009 | 6.857 | 7.224 | 6.442 | 6.442 | 344,603 | -0.51(-7.36%) |
Feb 09, 2009 | 7.475 | 7.529 | 6.935 | 6.954 | 543,095 | -0.58(-7.69%) |
Feb 06, 2009 | 7.340 | 7.669 | 7.331 | 7.533 | 238,060 | +0.27(+3.72%) |
Feb 05, 2009 | 7.205 | 7.504 | 7.108 | 7.263 | 168,586 | +0.02(+0.27%) |
Feb 04, 2009 | 7.244 | 7.591 | 7.195 | 7.244 | 208,700 | -0.01(-0.13%) |
Feb 03, 2009 | 7.726 | 7.726 | 7.157 | 7.253 | 252,987 | -0.39(-5.06%) |
Feb 02, 2009 | 7.292 | 7.726 | 7.195 | 7.640 | 115,749 | +0.27(+3.67%) |
Jan 30, 2009 | 7.688 | 7.688 | 7.282 | 7.369 | 124,059 | -0.20(-2.68%) |
Jan 29, 2009 | 7.543 | 8.007 | 7.504 | 7.572 | 206,581 | -0.06(-0.76%) |
Jan 28, 2009 | 7.475 | 7.669 | 7.302 | 7.630 | 213,388 | +0.32(+4.36%) |
Jan 27, 2009 | 7.533 | 7.611 | 7.157 | 7.311 | 225,441 | -0.21(-2.82%) |
Jan 26, 2009 | 7.485 | 7.707 | 7.205 | 7.524 | 174,971 | +0.08(+1.04%) |
Jan 23, 2009 | 7.340 | 7.533 | 7.253 | 7.446 | 223,096 | -0.01(-0.13%) |
Jan 22, 2009 | 7.630 | 7.669 | 7.292 | 7.456 | 187,675 | -0.40(-5.04%) |
Jan 21, 2009 | 7.292 | 7.862 | 7.215 | 7.852 | 300,322 | +0.71(+10.01%) |
Jan 20, 2009 | 8.026 | 8.306 | 7.089 | 7.137 | 296,605 | -1.00(-12.34%) |
Jan 16, 2009 | 8.364 | 8.683 | 7.659 | 8.142 | 250,395 | -0.14(-1.63%) |
Jan 15, 2009 | 7.968 | 8.325 | 7.514 | 8.277 | 249,467 | +0.43(+5.54%) |
Jan 14, 2009 | 8.238 | 8.576 | 7.736 | 7.842 | 270,389 | -0.56(-6.67%) |
Jan 13, 2009 | 8.702 | 8.770 | 8.161 | 8.403 | 313,629 | -0.36(-4.08%) |
Jan 12, 2009 | 9.001 | 9.426 | 8.712 | 8.760 | 158,349 | -0.29(-3.20%) |
Jan 09, 2009 | 9.648 | 9.784 | 9.040 | 9.050 | 140,566 | -0.60(-6.21%) |
Jan 08, 2009 | 9.475 | 9.677 | 9.098 | 9.648 | 210,852 | +0.29(+3.10%) |
Jan 07, 2009 | 8.895 | 9.658 | 8.895 | 9.359 | 217,081 | -0.42(-4.25%) |
Jan 06, 2009 | 9.079 | 9.948 | 9.079 | 9.774 | 363,331 | +0.91(+10.24%) |
Jan 05, 2009 | 9.465 | 9.803 | 8.779 | 8.866 | 251,378 | -0.56(-5.94%) |