Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.60 | 12.70 | 12.33 | 12.50 | 91,004 | -0.12(-0.98%) |
Feb 25, 2010 | 12.42 | 12.64 | 12.25 | 12.62 | 61,004 | +0.07(+0.52%) |
Feb 24, 2010 | 12.36 | 12.64 | 12.30 | 12.56 | 71,737 | +0.20(+1.59%) |
Feb 23, 2010 | 12.44 | 12.48 | 12.25 | 12.36 | 149,435 | -0.13(-1.05%) |
Feb 22, 2010 | 12.52 | 12.61 | 12.41 | 12.49 | 134,957 | -0.03(-0.26%) |
Feb 19, 2010 | 12.09 | 12.53 | 12.09 | 12.53 | 152,360 | +0.44(+3.68%) |
Feb 18, 2010 | 11.81 | 12.12 | 11.81 | 12.08 | 94,086 | +0.29(+2.44%) |
Feb 17, 2010 | 11.80 | 11.85 | 11.68 | 11.79 | 127,142 | -0.01(-0.11%) |
Feb 16, 2010 | 11.84 | 11.84 | 11.61 | 11.81 | 221,979 | +0.04(+0.33%) |
Feb 12, 2010 | 11.53 | 11.77 | 11.77 | 11.77 | 158,071 | +0.14(+1.24%) |
Feb 11, 2010 | 11.49 | 11.64 | 11.34 | 11.62 | 78,699 | +0.09(+0.74%) |
Feb 10, 2010 | 11.59 | 11.63 | 11.38 | 11.54 | 114,467 | -0.05(-0.45%) |
Feb 09, 2010 | 12.09 | 12.19 | 11.53 | 11.59 | 165,758 | -0.50(-4.16%) |
Feb 08, 2010 | 12.75 | 12.75 | 12.09 | 12.09 | 121,469 | -0.65(-5.13%) |
Feb 05, 2010 | 12.41 | 12.95 | 12.23 | 12.75 | 158,452 | +0.35(+2.85%) |
Feb 04, 2010 | 12.64 | 12.78 | 12.38 | 12.40 | 184,202 | -0.29(-2.27%) |
Feb 03, 2010 | 12.71 | 12.82 | 12.40 | 12.68 | 128,278 | -0.09(-0.67%) |
Feb 02, 2010 | 12.80 | 12.85 | 12.59 | 12.77 | 92,921 | -0.06(-0.46%) |
Feb 01, 2010 | 12.91 | 12.93 | 12.71 | 12.83 | 138,716 | -0.08(-0.61%) |
Jan 29, 2010 | 12.99 | 13.28 | 12.80 | 12.91 | 123,268 | -0.01(-0.05%) |
Jan 28, 2010 | 13.09 | 13.09 | 12.74 | 12.91 | 75,901 | -0.18(-1.40%) |
Jan 27, 2010 | 12.83 | 13.23 | 12.77 | 13.10 | 30,785 | +0.20(+1.57%) |
Jan 26, 2010 | 13.03 | 13.06 | 12.81 | 12.89 | 59,102 | -0.22(-1.65%) |
Jan 25, 2010 | 13.16 | 13.19 | 13.00 | 13.11 | 80,316 | +0.00(+0.00%) |
Jan 22, 2010 | 13.02 | 13.28 | 13.00 | 13.11 | 77,863 | +0.10(+0.75%) |
Jan 21, 2010 | 13.42 | 13.53 | 12.95 | 13.01 | 68,039 | -0.43(-3.16%) |
Jan 20, 2010 | 13.59 | 13.59 | 13.17 | 13.44 | 97,108 | -0.21(-1.53%) |
Jan 19, 2010 | 13.49 | 13.70 | 13.43 | 13.65 | 96,692 | +0.14(+1.02%) |
Jan 15, 2010 | 13.51 | 13.51 | 13.51 | 13.51 | 131,165 | +0.06(+0.44%) |
Jan 14, 2010 | 13.36 | 13.58 | 13.32 | 13.45 | 46,488 | +0.07(+0.54%) |
Jan 13, 2010 | 13.13 | 13.44 | 13.13 | 13.38 | 54,788 | +0.24(+1.84%) |
Jan 12, 2010 | 13.07 | 13.18 | 12.96 | 13.13 | 73,888 | -0.05(-0.40%) |
Jan 11, 2010 | 13.36 | 13.39 | 13.15 | 13.19 | 54,184 | -0.15(-1.13%) |
Jan 08, 2010 | 13.31 | 13.42 | 13.21 | 13.34 | 59,125 | -0.05(-0.34%) |
Jan 07, 2010 | 13.41 | 13.53 | 13.11 | 13.38 | 69,475 | -0.03(-0.19%) |
Jan 06, 2010 | 13.62 | 13.73 | 13.31 | 13.41 | 85,051 | -0.18(-1.35%) |
Jan 05, 2010 | 13.76 | 13.89 | 13.53 | 13.59 | 77,462 | -0.22(-1.56%) |
Jan 04, 2010 | 13.63 | 13.93 | 13.62 | 13.81 | 107,673 | +0.31(+2.33%) |
Dec 31, 2009 | 13.78 | 13.49 | 13.49 | 13.49 | 49,684 | -0.26(-1.90%) |
Dec 30, 2009 | 13.63 | 13.77 | 13.47 | 13.76 | 60,073 | +0.12(+0.86%) |
Dec 29, 2009 | 13.59 | 13.74 | 13.49 | 13.64 | 25,641 | +0.05(+0.34%) |
Dec 28, 2009 | 13.53 | 13.61 | 13.44 | 13.59 | 36,717 | +0.07(+0.48%) |
Dec 24, 2009 | 13.42 | 13.57 | 13.34 | 13.53 | 10,037 | +0.11(+0.83%) |
Dec 23, 2009 | 13.41 | 13.47 | 13.17 | 13.42 | 40,163 | +0.04(+0.29%) |
Dec 22, 2009 | 13.29 | 13.42 | 13.23 | 13.38 | 58,202 | +0.07(+0.54%) |
Dec 21, 2009 | 13.06 | 13.45 | 12.96 | 13.31 | 102,075 | +0.26(+2.01%) |
Dec 18, 2009 | 12.85 | 13.06 | 12.49 | 13.04 | 672,512 | +0.33(+2.62%) |
Dec 17, 2009 | 13.08 | 13.08 | 12.57 | 12.71 | 110,928 | -0.37(-2.85%) |
Dec 16, 2009 | 13.08 | 13.16 | 12.97 | 13.08 | 264,641 | +0.07(+0.55%) |
Dec 15, 2009 | 12.76 | 13.19 | 12.67 | 13.01 | 235,036 | +0.24(+1.84%) |
Dec 14, 2009 | 12.66 | 12.80 | 12.63 | 12.78 | 104,435 | +0.18(+1.40%) |
Dec 11, 2009 | 12.51 | 12.72 | 12.32 | 12.60 | 91,803 | +0.10(+0.84%) |
Dec 10, 2009 | 12.47 | 12.69 | 12.32 | 12.49 | 143,279 | +0.03(+0.26%) |
Dec 09, 2009 | 12.59 | 12.59 | 12.15 | 12.46 | 56,410 | -0.09(-0.68%) |
Dec 08, 2009 | 12.87 | 12.87 | 12.47 | 12.55 | 71,633 | -0.36(-2.79%) |
Dec 07, 2009 | 12.73 | 12.92 | 12.65 | 12.91 | 99,438 | +0.14(+1.08%) |
Dec 04, 2009 | 12.13 | 12.86 | 12.13 | 12.77 | 172,414 | +0.80(+6.67%) |
Dec 03, 2009 | 12.30 | 12.42 | 11.95 | 11.97 | 149,633 | -0.33(-2.66%) |
Dec 02, 2009 | 12.11 | 12.43 | 11.95 | 12.30 | 128,400 | +0.16(+1.35%) |
Dec 01, 2009 | 12.21 | 12.50 | 11.94 | 12.13 | 141,795 | +0.05(+0.43%) |
Nov 30, 2009 | 11.68 | 12.13 | 11.66 | 12.08 | 177,590 | +0.35(+2.95%) |
Nov 27, 2009 | 11.39 | 11.84 | 11.38 | 11.74 | 126,053 | -0.04(-0.33%) |
Nov 25, 2009 | 11.87 | 11.92 | 11.71 | 11.77 | 62,401 | +0.01(+0.11%) |
Nov 24, 2009 | 12.10 | 12.10 | 11.75 | 11.76 | 89,024 | -0.30(-2.49%) |
Nov 23, 2009 | 12.06 | 12.30 | 11.85 | 12.06 | 99,124 | +0.17(+1.43%) |
Nov 20, 2009 | 11.77 | 11.95 | 11.76 | 11.89 | 128,258 | +0.07(+0.61%) |
Nov 19, 2009 | 11.88 | 11.90 | 11.74 | 11.82 | 97,321 | -0.21(-1.74%) |
Nov 18, 2009 | 11.84 | 12.07 | 11.76 | 12.03 | 51,269 | +0.12(+0.99%) |
Nov 17, 2009 | 11.92 | 12.03 | 11.77 | 11.91 | 51,477 | -0.03(-0.22%) |
Nov 16, 2009 | 11.85 | 12.21 | 11.68 | 11.94 | 130,300 | +0.16(+1.33%) |
Nov 13, 2009 | 11.74 | 12.00 | 11.61 | 11.78 | 119,814 | +0.10(+0.90%) |
Nov 12, 2009 | 11.55 | 11.87 | 11.41 | 11.68 | 173,510 | +0.16(+1.36%) |
Nov 11, 2009 | 11.64 | 11.68 | 11.43 | 11.52 | 85,063 | +0.03(+0.23%) |
Nov 10, 2009 | 11.38 | 11.51 | 11.32 | 11.49 | 194,915 | +0.07(+0.57%) |
Nov 09, 2009 | 11.39 | 11.55 | 11.37 | 11.43 | 52,085 | +0.13(+1.16%) |
Nov 06, 2009 | 11.11 | 11.45 | 11.11 | 11.30 | 123,780 | +0.05(+0.41%) |
Nov 05, 2009 | 10.87 | 11.33 | 10.87 | 11.25 | 146,803 | +0.46(+4.31%) |
Nov 04, 2009 | 11.07 | 11.16 | 10.63 | 10.79 | 210,224 | -0.14(-1.26%) |
Nov 03, 2009 | 10.93 | 11.13 | 10.73 | 10.92 | 180,855 | -0.05(-0.48%) |
Nov 02, 2009 | 11.46 | 11.46 | 10.80 | 10.98 | 272,189 | -0.47(-4.11%) |
Oct 30, 2009 | 11.22 | 11.77 | 11.18 | 11.45 | 229,855 | +0.12(+1.04%) |
Oct 29, 2009 | 11.62 | 11.62 | 11.15 | 11.33 | 136,380 | -0.22(-1.87%) |
Oct 28, 2009 | 11.81 | 11.81 | 11.48 | 11.55 | 95,798 | -0.31(-2.65%) |
Oct 27, 2009 | 11.98 | 12.10 | 11.84 | 11.86 | 194,001 | -0.12(-1.04%) |
Oct 26, 2009 | 12.33 | 12.54 | 11.94 | 11.98 | 330,591 | -0.37(-3.02%) |
Oct 23, 2009 | 12.04 | 12.39 | 11.92 | 12.36 | 320,494 | -1.35(-9.83%) |
Oct 22, 2009 | 13.63 | 13.77 | 13.29 | 13.70 | 121,099 | +0.01(+0.10%) |
Oct 21, 2009 | 13.82 | 14.22 | 13.63 | 13.69 | 121,875 | -0.18(-1.32%) |
Oct 20, 2009 | 13.79 | 13.88 | 13.75 | 13.87 | 81,871 | -0.21(-1.49%) |
Oct 19, 2009 | 14.01 | 14.18 | 13.76 | 14.08 | 36,607 | +0.16(+1.13%) |
Oct 16, 2009 | 13.87 | 14.07 | 13.67 | 13.93 | 80,848 | -0.09(-0.65%) |
Oct 15, 2009 | 13.97 | 14.07 | 13.78 | 14.02 | 85,081 | +0.03(+0.19%) |
Oct 14, 2009 | 13.66 | 14.01 | 13.49 | 13.99 | 119,324 | +0.41(+2.98%) |
Oct 13, 2009 | 13.38 | 13.61 | 13.12 | 13.59 | 81,507 | +0.22(+1.61%) |
Oct 12, 2009 | 13.51 | 13.66 | 13.24 | 13.37 | 28,173 | -0.16(-1.16%) |
Oct 09, 2009 | 13.05 | 13.61 | 13.05 | 13.53 | 84,465 | +0.46(+3.56%) |
Oct 08, 2009 | 12.93 | 13.28 | 12.83 | 13.06 | 107,221 | +0.27(+2.15%) |
Oct 07, 2009 | 12.82 | 12.84 | 12.69 | 12.79 | 114,501 | -0.05(-0.36%) |
Oct 06, 2009 | 12.62 | 13.02 | 12.57 | 12.83 | 76,779 | +0.27(+2.13%) |
Oct 05, 2009 | 12.59 | 12.68 | 12.26 | 12.57 | 116,037 | +0.03(+0.21%) |
Oct 02, 2009 | 12.62 | 12.81 | 12.52 | 12.54 | 133,605 | -0.22(-1.74%) |
Oct 01, 2009 | 12.99 | 12.99 | 12.66 | 12.76 | 145,225 | -0.26(-2.01%) |
Sep 30, 2009 | 13.00 | 13.12 | 12.72 | 13.02 | 158,143 | +0.04(+0.30%) |
Sep 29, 2009 | 13.15 | 13.19 | 12.92 | 12.98 | 113,695 | -0.16(-1.24%) |
Sep 28, 2009 | 12.89 | 13.37 | 12.76 | 13.15 | 82,139 | +0.30(+2.34%) |
Sep 25, 2009 | 12.96 | 13.11 | 12.62 | 12.85 | 160,540 | -0.16(-1.21%) |
Sep 24, 2009 | 13.21 | 13.51 | 12.95 | 13.00 | 150,678 | -0.19(-1.44%) |
Sep 23, 2009 | 13.21 | 13.43 | 13.15 | 13.19 | 117,537 | -0.07(-0.49%) |
Sep 22, 2009 | 13.29 | 13.36 | 13.12 | 13.26 | 109,613 | +0.08(+0.60%) |
Sep 21, 2009 | 13.21 | 13.32 | 13.10 | 13.18 | 104,594 | -0.09(-0.69%) |
Sep 18, 2009 | 13.21 | 13.44 | 13.13 | 13.27 | 250,272 | +0.10(+0.80%) |
Sep 17, 2009 | 12.85 | 13.42 | 12.77 | 13.17 | 133,046 | +0.46(+3.60%) |
Sep 16, 2009 | 12.68 | 12.88 | 12.40 | 12.71 | 61,152 | +0.10(+0.78%) |
Sep 15, 2009 | 12.62 | 12.68 | 12.44 | 12.61 | 76,748 | -0.07(-0.52%) |
Sep 14, 2009 | 12.24 | 12.77 | 12.15 | 12.68 | 82,519 | +0.39(+3.20%) |
Sep 11, 2009 | 12.39 | 12.52 | 12.10 | 12.28 | 93,963 | -0.10(-0.85%) |
Sep 10, 2009 | 12.15 | 12.41 | 11.87 | 12.39 | 107,101 | +0.27(+2.21%) |
Sep 09, 2009 | 11.55 | 12.22 | 11.55 | 12.12 | 86,201 | +0.51(+4.39%) |
Sep 08, 2009 | 11.54 | 11.72 | 11.37 | 11.61 | 103,388 | +0.20(+1.72%) |
Sep 04, 2009 | 11.29 | 11.45 | 11.19 | 11.41 | 115,372 | +0.13(+1.16%) |
Sep 03, 2009 | 11.26 | 11.36 | 11.04 | 11.28 | 86,948 | +0.06(+0.52%) |
Sep 02, 2009 | 10.98 | 11.40 | 10.85 | 11.22 | 425,313 | +0.24(+2.20%) |
Sep 01, 2009 | 11.35 | 11.72 | 10.70 | 10.98 | 244,174 | -0.84(-7.10%) |
Aug 31, 2009 | 11.79 | 12.08 | 11.79 | 11.82 | 106,193 | -0.08(-0.70%) |
Aug 28, 2009 | 12.41 | 12.41 | 11.66 | 11.91 | 105,654 | -0.29(-2.41%) |
Aug 27, 2009 | 12.11 | 12.55 | 11.91 | 12.20 | 92,832 | +0.04(+0.32%) |
Aug 26, 2009 | 12.13 | 12.31 | 11.94 | 12.16 | 94,612 | +0.05(+0.43%) |
Aug 25, 2009 | 12.11 | 12.30 | 12.04 | 12.11 | 90,238 | +0.13(+1.09%) |
Aug 24, 2009 | 12.66 | 12.72 | 11.87 | 11.98 | 148,789 | -0.61(-4.88%) |
Aug 21, 2009 | 12.04 | 12.63 | 11.89 | 12.59 | 257,828 | +0.72(+6.06%) |
Aug 20, 2009 | 11.79 | 12.06 | 11.70 | 11.87 | 79,084 | +0.02(+0.17%) |
Aug 19, 2009 | 11.58 | 11.91 | 11.44 | 11.85 | 56,572 | +0.16(+1.40%) |
Aug 18, 2009 | 11.43 | 11.75 | 11.27 | 11.69 | 73,781 | +0.35(+3.06%) |
Aug 17, 2009 | 11.42 | 11.42 | 11.24 | 11.34 | 63,441 | -0.33(-2.80%) |
Aug 14, 2009 | 12.07 | 12.14 | 11.47 | 11.67 | 76,059 | -0.44(-3.67%) |
Aug 13, 2009 | 12.06 | 12.25 | 11.79 | 12.11 | 103,555 | +0.09(+0.71%) |
Aug 12, 2009 | 11.73 | 12.43 | 11.57 | 12.03 | 147,099 | +0.31(+2.62%) |
Aug 11, 2009 | 11.79 | 11.96 | 11.44 | 11.72 | 126,625 | -0.11(-0.94%) |
Aug 10, 2009 | 11.85 | 12.13 | 11.58 | 11.83 | 101,005 | -0.11(-0.93%) |
Aug 07, 2009 | 11.31 | 12.14 | 11.17 | 11.94 | 152,808 | +0.82(+7.41%) |
Aug 06, 2009 | 11.30 | 11.41 | 10.93 | 11.12 | 124,765 | -0.18(-1.62%) |
Aug 05, 2009 | 11.79 | 11.82 | 11.14 | 11.30 | 122,748 | -0.52(-4.37%) |
Aug 04, 2009 | 11.60 | 11.90 | 11.52 | 11.82 | 159,254 | +0.10(+0.89%) |
Aug 03, 2009 | 11.66 | 11.85 | 11.39 | 11.72 | 179,218 | +0.12(+1.07%) |
Jul 31, 2009 | 11.73 | 11.89 | 11.46 | 11.59 | 231,680 | -0.05(-0.45%) |
Jul 30, 2009 | 11.58 | 11.91 | 11.41 | 11.64 | 211,504 | +0.32(+2.83%) |
Jul 29, 2009 | 11.32 | 11.73 | 11.17 | 11.32 | 238,067 | -0.06(-0.52%) |
Jul 28, 2009 | 10.64 | 11.52 | 10.54 | 11.38 | 348,408 | +0.57(+5.26%) |
Jul 27, 2009 | 10.87 | 10.87 | 10.60 | 10.81 | 191,616 | -0.21(-1.90%) |
Jul 24, 2009 | 10.39 | 11.09 | 10.12 | 11.02 | 590 | -0.60(-5.12%) |
Jul 23, 2009 | 11.32 | 11.76 | 11.16 | 11.62 | 143,689 | +0.26(+2.25%) |
Jul 22, 2009 | 11.31 | 11.53 | 11.17 | 11.36 | 85,268 | -0.01(-0.06%) |
Jul 21, 2009 | 11.58 | 11.64 | 11.17 | 11.37 | 72,792 | -0.12(-1.08%) |
Jul 20, 2009 | 11.54 | 11.68 | 11.30 | 11.49 | 130,167 | -0.01(-0.06%) |
Jul 17, 2009 | 11.47 | 11.73 | 11.37 | 11.50 | 153,714 | -0.10(-0.85%) |
Jul 16, 2009 | 11.29 | 11.61 | 11.17 | 11.60 | 159,837 | +0.28(+2.49%) |
Jul 15, 2009 | 11.25 | 11.55 | 11.25 | 11.32 | 259,217 | +0.12(+1.11%) |
Jul 14, 2009 | 11.16 | 11.40 | 11.13 | 11.19 | 202,091 | +0.06(+0.53%) |
Jul 13, 2009 | 10.93 | 11.24 | 10.93 | 11.13 | 361,189 | +0.52(+4.93%) |
Jul 10, 2009 | 10.56 | 10.73 | 10.39 | 10.61 | 121,762 | +0.00(+0.00%) |
Jul 09, 2009 | 10.88 | 10.90 | 10.53 | 10.61 | 105,704 | -0.16(-1.46%) |
Jul 08, 2009 | 10.73 | 10.83 | 10.59 | 10.77 | 195,508 | +0.12(+1.11%) |
Jul 07, 2009 | 10.92 | 10.93 | 10.60 | 10.65 | 236,142 | -0.22(-2.05%) |
Jul 06, 2009 | 10.81 | 10.91 | 10.66 | 10.87 | 104,079 | +0.08(+0.73%) |
Jul 02, 2009 | 11.59 | 11.59 | 10.79 | 10.79 | 146,910 | -0.96(-8.13%) |
Jul 01, 2009 | 11.31 | 11.96 | 11.24 | 11.75 | 180,539 | +0.48(+4.30%) |
Jun 30, 2009 | 11.05 | 11.34 | 10.98 | 11.26 | 189,598 | +0.19(+1.71%) |
Jun 29, 2009 | 11.03 | 11.15 | 10.85 | 11.07 | 150,102 | +0.02(+0.18%) |
Jun 26, 2009 | 11.02 | 11.11 | 10.60 | 11.05 | 398,468 | +0.01(+0.06%) |
Jun 25, 2009 | 10.91 | 11.05 | 10.87 | 11.05 | 160,951 | +0.33(+3.11%) |
Jun 24, 2009 | 10.80 | 10.96 | 10.54 | 10.71 | 194,613 | +0.04(+0.37%) |
Jun 23, 2009 | 10.65 | 10.78 | 10.60 | 10.68 | 279,372 | +0.07(+0.68%) |
Jun 22, 2009 | 10.66 | 10.92 | 10.53 | 10.60 | 258,002 | -0.10(-0.98%) |
Jun 19, 2009 | 11.05 | 11.09 | 10.57 | 10.71 | 290,960 | -0.18(-1.62%) |
Jun 18, 2009 | 10.70 | 11.02 | 10.64 | 10.88 | 129,782 | +0.19(+1.77%) |
Jun 17, 2009 | 10.67 | 10.85 | 10.49 | 10.70 | 87,332 | +0.03(+0.31%) |
Jun 16, 2009 | 10.69 | 10.80 | 10.46 | 10.66 | 209,362 | -0.03(-0.24%) |
Jun 15, 2009 | 10.87 | 10.87 | 10.57 | 10.69 | 137,474 | -0.41(-3.71%) |
Jun 12, 2009 | 10.98 | 11.15 | 10.86 | 11.10 | 132,531 | +0.07(+0.59%) |
Jun 11, 2009 | 10.99 | 11.24 | 10.82 | 11.04 | 134,544 | +0.09(+0.84%) |
Jun 10, 2009 | 11.04 | 11.10 | 10.81 | 10.94 | 266,667 | -0.04(-0.36%) |
Jun 09, 2009 | 10.83 | 11.17 | 10.83 | 10.98 | 190,857 | +0.18(+1.63%) |
Jun 08, 2009 | 10.81 | 10.90 | 10.77 | 10.81 | 246,481 | -0.18(-1.67%) |
Jun 05, 2009 | 10.79 | 11.04 | 10.68 | 10.99 | 325,456 | +0.20(+1.82%) |
Jun 04, 2009 | 10.66 | 10.87 | 10.51 | 10.79 | 148,631 | +0.28(+2.68%) |
Jun 03, 2009 | 10.51 | 10.56 | 10.31 | 10.51 | 279,987 | +0.05(+0.44%) |
Jun 02, 2009 | 10.15 | 10.56 | 9.969 | 10.47 | 543,818 | +0.28(+2.76%) |
Jun 01, 2009 | 9.753 | 10.40 | 9.753 | 10.18 | 332,970 | +0.58(+5.99%) |
May 29, 2009 | 9.420 | 9.622 | 9.302 | 9.609 | 196,572 | +0.18(+1.87%) |
May 28, 2009 | 9.603 | 9.662 | 9.249 | 9.433 | 129,744 | -0.12(-1.30%) |
May 27, 2009 | 9.936 | 10.04 | 9.465 | 9.557 | 147,665 | -0.42(-4.20%) |
May 26, 2009 | 9.544 | 10.22 | 9.380 | 9.976 | 198,966 | +0.37(+3.88%) |
May 22, 2009 | 9.825 | 9.910 | 9.596 | 9.603 | 92,603 | -0.20(-2.00%) |
May 21, 2009 | 9.910 | 10.01 | 9.550 | 9.799 | 135,903 | -0.17(-1.71%) |
May 20, 2009 | 10.07 | 10.31 | 9.904 | 9.969 | 181,638 | -0.03(-0.33%) |
May 19, 2009 | 10.07 | 10.22 | 10.00 | 10.00 | 106,267 | -0.10(-0.97%) |
May 18, 2009 | 10.14 | 10.22 | 10.01 | 10.10 | 219,771 | +0.05(+0.46%) |
May 15, 2009 | 10.07 | 10.31 | 9.819 | 10.05 | 172,978 | -0.01(-0.13%) |
May 14, 2009 | 10.14 | 10.26 | 9.989 | 10.07 | 190,609 | +0.01(+0.06%) |
May 13, 2009 | 10.33 | 10.38 | 10.04 | 10.06 | 213,061 | -0.48(-4.53%) |
May 12, 2009 | 10.54 | 10.61 | 10.34 | 10.54 | 148,318 | +0.01(+0.12%) |
May 11, 2009 | 10.79 | 10.87 | 10.47 | 10.53 | 223,302 | -0.55(-4.96%) |
May 08, 2009 | 10.87 | 11.09 | 10.64 | 11.07 | 241,952 | +0.32(+2.98%) |
May 07, 2009 | 11.06 | 11.09 | 10.62 | 10.75 | 189,265 | -0.22(-2.03%) |
May 06, 2009 | 11.22 | 11.22 | 10.78 | 10.98 | 202,620 | -0.23(-2.04%) |
May 05, 2009 | 10.79 | 11.25 | 10.63 | 11.21 | 468,777 | +0.33(+3.07%) |
May 04, 2009 | 10.85 | 10.90 | 10.78 | 10.87 | 419,319 | +0.12(+1.16%) |
May 01, 2009 | 10.79 | 11.39 | 10.41 | 10.75 | 653,380 | -1.73(-13.89%) |
Apr 30, 2009 | 12.74 | 12.81 | 12.42 | 12.48 | 471,628 | -0.13(-1.04%) |
Apr 29, 2009 | 12.17 | 12.83 | 12.09 | 12.61 | 691,832 | +0.46(+3.82%) |
Apr 28, 2009 | 11.87 | 12.29 | 11.65 | 12.15 | 306,388 | +0.22(+1.81%) |
Apr 27, 2009 | 11.93 | 12.34 | 11.81 | 11.93 | 442,513 | -0.19(-1.57%) |
Apr 24, 2009 | 11.86 | 12.34 | 11.58 | 12.12 | 300,683 | +0.37(+3.17%) |
Apr 23, 2009 | 11.92 | 11.92 | 11.34 | 11.75 | 207,177 | -0.12(-1.05%) |
Apr 22, 2009 | 12.05 | 12.23 | 11.83 | 11.87 | 292,051 | -0.33(-2.73%) |
Apr 21, 2009 | 11.46 | 12.44 | 11.45 | 12.21 | 292,392 | +0.73(+6.32%) |
Apr 20, 2009 | 12.11 | 12.11 | 11.41 | 11.48 | 314,545 | -0.96(-7.73%) |
Apr 17, 2009 | 12.37 | 12.64 | 12.02 | 12.44 | 348,197 | +0.11(+0.90%) |
Apr 16, 2009 | 11.78 | 12.47 | 11.56 | 12.33 | 445,968 | +0.63(+5.37%) |
Apr 15, 2009 | 11.42 | 11.74 | 11.22 | 11.70 | 495,877 | +0.26(+2.23%) |
Apr 14, 2009 | 11.30 | 11.66 | 11.05 | 11.45 | 261,224 | -0.03(-0.28%) |
Apr 13, 2009 | 11.45 | 11.59 | 11.24 | 11.48 | 155,611 | -0.08(-0.68%) |
Apr 09, 2009 | 11.35 | 11.87 | 11.13 | 11.56 | 241,837 | +0.46(+4.19%) |
Apr 08, 2009 | 10.92 | 11.09 | 10.73 | 11.09 | 160,389 | +0.26(+2.41%) |
Apr 07, 2009 | 10.91 | 11.33 | 10.81 | 10.83 | 288,411 | -0.21(-1.90%) |
Apr 06, 2009 | 10.75 | 11.10 | 10.36 | 11.04 | 332,315 | +0.18(+1.63%) |
Apr 03, 2009 | 10.66 | 10.88 | 10.50 | 10.87 | 200,835 | +0.12(+1.16%) |
Apr 02, 2009 | 9.910 | 10.80 | 9.812 | 10.74 | 463,026 | +1.09(+11.25%) |
Apr 01, 2009 | 9.106 | 9.727 | 9.007 | 9.655 | 437,905 | +0.42(+4.53%) |
Mar 31, 2009 | 9.191 | 9.547 | 9.014 | 9.236 | 174,796 | +0.11(+1.22%) |
Mar 30, 2009 | 9.125 | 9.184 | 8.890 | 9.125 | 166,927 | -0.44(-4.65%) |
Mar 26, 2009 | 9.315 | 9.720 | 9.263 | 9.570 | 440,365 | +0.36(+3.91%) |
Mar 25, 2009 | 9.021 | 9.452 | 8.811 | 9.210 | 250,479 | +0.29(+3.23%) |
Mar 24, 2009 | 8.909 | 9.112 | 8.877 | 8.922 | 250,442 | -0.14(-1.52%) |
Mar 23, 2009 | 9.060 | 9.197 | 9.034 | 9.060 | 515,870 | +0.22(+2.44%) |
Mar 20, 2009 | 9.092 | 9.171 | 8.818 | 8.844 | 247,941 | -0.28(-3.10%) |
Mar 19, 2009 | 9.099 | 9.210 | 8.968 | 9.127 | 263,540 | +0.13(+1.40%) |
Mar 18, 2009 | 9.073 | 9.282 | 8.713 | 9.001 | 257,352 | -0.04(-0.43%) |
Mar 17, 2009 | 8.635 | 9.053 | 8.635 | 9.040 | 217,860 | +0.39(+4.54%) |
Mar 16, 2009 | 8.909 | 8.981 | 8.595 | 8.648 | 235,636 | -0.15(-1.71%) |
Mar 13, 2009 | 8.792 | 8.870 | 8.432 | 8.798 | 0 | +0.08(+0.90%) |
Mar 12, 2009 | 8.353 | 8.792 | 8.072 | 8.720 | 204,260 | +0.29(+3.49%) |
Mar 11, 2009 | 8.621 | 8.733 | 8.262 | 8.425 | 176,823 | -0.12(-1.38%) |
Mar 10, 2009 | 8.288 | 8.628 | 8.131 | 8.543 | 250,250 | +0.43(+5.32%) |
Mar 09, 2009 | 8.203 | 8.360 | 8.039 | 8.111 | 262,467 | -0.15(-1.82%) |
Mar 06, 2009 | 8.497 | 8.687 | 8.124 | 8.262 | 0 | -0.11(-1.33%) |
Mar 05, 2009 | 8.661 | 8.765 | 8.216 | 8.373 | 307,886 | -0.46(-5.26%) |
Mar 04, 2009 | 8.543 | 8.994 | 8.203 | 8.837 | 808,041 | +0.19(+2.19%) |