Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.41 | 12.46 | 12.36 | 12.44 | 213,453 | +0.01(+0.11%) |
Feb 25, 2010 | 12.15 | 12.44 | 12.15 | 12.43 | 351,322 | +0.03(+0.25%) |
Feb 24, 2010 | 12.28 | 12.41 | 12.26 | 12.40 | 274,661 | +0.14(+1.18%) |
Feb 23, 2010 | 12.33 | 12.35 | 12.23 | 12.26 | 102,504 | -0.08(-0.62%) |
Feb 22, 2010 | 12.37 | 12.40 | 12.33 | 12.33 | 127,872 | -0.01(-0.07%) |
Feb 19, 2010 | 12.26 | 12.36 | 12.24 | 12.34 | 116,589 | +0.05(+0.43%) |
Feb 18, 2010 | 12.20 | 12.29 | 12.19 | 12.29 | 98,685 | +0.05(+0.38%) |
Feb 17, 2010 | 12.20 | 12.25 | 12.17 | 12.24 | 199,350 | +0.12(+0.98%) |
Feb 16, 2010 | 12.04 | 12.14 | 11.98 | 12.12 | 729,729 | +0.19(+1.62%) |
Feb 12, 2010 | 11.81 | 11.93 | 11.93 | 11.93 | 103,571 | -0.00(-0.04%) |
Feb 11, 2010 | 11.82 | 11.94 | 11.74 | 11.94 | 950,898 | +0.11(+0.93%) |
Feb 10, 2010 | 11.86 | 11.88 | 11.74 | 11.83 | 1,045,454 | -0.03(-0.24%) |
Feb 09, 2010 | 11.87 | 11.91 | 11.77 | 11.86 | 355,442 | +0.14(+1.22%) |
Feb 08, 2010 | 11.73 | 11.85 | 11.71 | 11.71 | 251,113 | -0.04(-0.32%) |
Feb 05, 2010 | 11.76 | 11.81 | 11.57 | 11.75 | 346,559 | -0.01(-0.11%) |
Feb 04, 2010 | 12.00 | 12.04 | 11.76 | 11.76 | 156,461 | -0.34(-2.84%) |
Feb 03, 2010 | 12.11 | 12.14 | 12.06 | 12.11 | 127,457 | -0.03(-0.27%) |
Feb 02, 2010 | 12.04 | 12.15 | 11.99 | 12.14 | 119,604 | +0.13(+1.08%) |
Feb 01, 2010 | 11.93 | 12.01 | 11.91 | 12.01 | 1,521,438 | +0.14(+1.14%) |
Jan 29, 2010 | 11.94 | 12.10 | 11.87 | 11.87 | 186,953 | -0.04(-0.31%) |
Jan 28, 2010 | 12.06 | 12.07 | 11.86 | 11.91 | 112,756 | -0.09(-0.73%) |
Jan 27, 2010 | 11.97 | 12.01 | 11.91 | 12.00 | 141,870 | +0.00(+0.00%) |
Jan 26, 2010 | 11.92 | 12.07 | 11.92 | 12.00 | 185,489 | +0.02(+0.16%) |
Jan 25, 2010 | 12.06 | 12.06 | 11.94 | 11.98 | 165,413 | +0.01(+0.06%) |
Jan 22, 2010 | 12.11 | 12.17 | 11.96 | 11.97 | 107,002 | -0.16(-1.34%) |
Jan 21, 2010 | 12.29 | 12.37 | 12.12 | 12.14 | 233,898 | -0.13(-1.05%) |
Jan 20, 2010 | 12.31 | 12.34 | 12.18 | 12.26 | 179,192 | -0.09(-0.75%) |
Jan 19, 2010 | 12.24 | 12.37 | 12.24 | 12.36 | 118,541 | +0.12(+0.98%) |
Jan 15, 2010 | 12.34 | 12.24 | 12.24 | 12.24 | 234,519 | -0.10(-0.78%) |
Jan 14, 2010 | 12.34 | 12.35 | 12.30 | 12.33 | 224,928 | -0.02(-0.16%) |
Jan 13, 2010 | 12.24 | 12.36 | 12.22 | 12.35 | 324,462 | +0.13(+1.08%) |
Jan 12, 2010 | 12.27 | 12.28 | 12.17 | 12.22 | 2,079,484 | -0.12(-0.96%) |
Jan 11, 2010 | 12.32 | 12.37 | 12.27 | 12.34 | 162,051 | -0.00(-0.02%) |
Jan 08, 2010 | 12.32 | 12.34 | 12.27 | 12.34 | 118,423 | -0.00(-0.03%) |
Jan 07, 2010 | 12.29 | 12.35 | 12.25 | 12.35 | 157,205 | +0.09(+0.71%) |
Jan 06, 2010 | 12.25 | 12.29 | 12.23 | 12.26 | 166,873 | -0.02(-0.16%) |
Jan 05, 2010 | 12.25 | 12.30 | 12.21 | 12.28 | 116,497 | +0.02(+0.18%) |
Jan 04, 2010 | 12.22 | 12.29 | 12.21 | 12.26 | 223,852 | +0.09(+0.78%) |
Dec 31, 2009 | 12.32 | 12.16 | 12.16 | 12.16 | 66,614 | -0.13(-1.05%) |
Dec 30, 2009 | 12.32 | 12.32 | 12.26 | 12.29 | 324,887 | -0.03(-0.27%) |
Dec 29, 2009 | 12.32 | 12.34 | 12.31 | 12.32 | 171,149 | +0.01(+0.11%) |
Dec 28, 2009 | 12.32 | 12.35 | 12.26 | 12.31 | 269,405 | +0.01(+0.11%) |
Dec 24, 2009 | 12.34 | 12.34 | 12.28 | 12.30 | 131,148 | +0.01(+0.05%) |
Dec 23, 2009 | 12.24 | 12.30 | 12.19 | 12.29 | 108,490 | +0.02(+0.14%) |
Dec 22, 2009 | 12.25 | 12.33 | 12.25 | 12.27 | 91,918 | +0.02(+0.16%) |
Dec 21, 2009 | 12.12 | 12.29 | 12.09 | 12.25 | 146,410 | +0.16(+1.34%) |
Dec 18, 2009 | 12.08 | 12.09 | 11.96 | 12.09 | 322,382 | +0.03(+0.22%) |
Dec 17, 2009 | 12.13 | 12.15 | 12.05 | 12.07 | 241,445 | -0.14(-1.17%) |
Dec 16, 2009 | 12.24 | 12.30 | 12.18 | 12.21 | 174,393 | +0.01(+0.05%) |
Dec 15, 2009 | 12.24 | 12.28 | 12.16 | 12.20 | 108,809 | -0.06(-0.48%) |
Dec 14, 2009 | 12.25 | 12.26 | 12.16 | 12.26 | 224,983 | +0.08(+0.67%) |
Dec 11, 2009 | 12.12 | 12.20 | 12.12 | 12.18 | 877,709 | +0.14(+1.13%) |
Dec 10, 2009 | 11.96 | 12.08 | 11.93 | 12.04 | 332,661 | +0.14(+1.18%) |
Dec 09, 2009 | 11.87 | 11.92 | 11.81 | 11.90 | 223,550 | +0.00(+0.02%) |
Dec 08, 2009 | 11.98 | 11.98 | 11.80 | 11.90 | 160,075 | -0.11(-0.91%) |
Dec 07, 2009 | 11.99 | 12.06 | 11.98 | 12.01 | 153,099 | +0.05(+0.38%) |
Dec 04, 2009 | 11.97 | 12.08 | 11.82 | 11.96 | 341,244 | +0.11(+0.89%) |
Dec 03, 2009 | 11.95 | 12.02 | 11.86 | 11.86 | 141,044 | -0.10(-0.81%) |
Dec 02, 2009 | 11.93 | 12.01 | 11.93 | 11.96 | 257,168 | +0.02(+0.17%) |
Dec 01, 2009 | 11.87 | 11.97 | 11.83 | 11.94 | 311,030 | +0.15(+1.30%) |
Nov 30, 2009 | 11.71 | 11.84 | 11.68 | 11.78 | 232,913 | -0.04(-0.33%) |
Nov 27, 2009 | 11.74 | 11.89 | 11.65 | 11.82 | 304,163 | -0.16(-1.32%) |
Nov 25, 2009 | 11.91 | 11.98 | 11.89 | 11.98 | 244,420 | +0.09(+0.76%) |
Nov 24, 2009 | 11.90 | 11.92 | 11.84 | 11.89 | 324,731 | -0.01(-0.09%) |
Nov 23, 2009 | 11.93 | 12.02 | 11.85 | 11.90 | 793,332 | +0.08(+0.67%) |
Nov 20, 2009 | 11.80 | 11.89 | 11.76 | 11.82 | 413,228 | -0.04(-0.33%) |
Nov 19, 2009 | 11.89 | 11.89 | 11.76 | 11.86 | 361,232 | -0.11(-0.90%) |
Nov 18, 2009 | 11.99 | 11.99 | 11.90 | 11.97 | 259,399 | -0.02(-0.16%) |
Nov 17, 2009 | 12.01 | 12.01 | 11.87 | 11.99 | 255,247 | -0.05(-0.40%) |
Nov 16, 2009 | 11.98 | 12.07 | 11.94 | 12.04 | 358,613 | +0.15(+1.27%) |
Nov 13, 2009 | 11.81 | 11.90 | 11.76 | 11.89 | 400,152 | +0.13(+1.10%) |
Nov 12, 2009 | 11.85 | 11.93 | 11.73 | 11.76 | 384,716 | -0.09(-0.78%) |
Nov 11, 2009 | 11.88 | 11.93 | 11.79 | 11.85 | 221,648 | +0.05(+0.46%) |
Nov 10, 2009 | 11.79 | 11.84 | 11.73 | 11.79 | 313,626 | +0.00(+0.04%) |
Nov 09, 2009 | 11.59 | 11.80 | 11.58 | 11.79 | 271,184 | +0.23(+1.97%) |
Nov 06, 2009 | 11.42 | 11.57 | 11.41 | 11.56 | 272,211 | +0.10(+0.90%) |
Nov 05, 2009 | 11.30 | 11.46 | 11.26 | 11.46 | 527,536 | +0.13(+1.18%) |
Nov 04, 2009 | 11.34 | 11.47 | 11.30 | 11.32 | 659,017 | +0.04(+0.33%) |
Nov 03, 2009 | 11.11 | 11.32 | 11.11 | 11.29 | 615,371 | +0.02(+0.19%) |
Nov 02, 2009 | 11.18 | 11.34 | 11.13 | 11.27 | 471,854 | +0.09(+0.76%) |
Oct 30, 2009 | 11.42 | 11.50 | 11.17 | 11.18 | 673,682 | -0.27(-2.32%) |
Oct 29, 2009 | 11.26 | 11.47 | 11.26 | 11.45 | 308,383 | +0.25(+2.21%) |
Oct 28, 2009 | 11.42 | 11.45 | 11.18 | 11.20 | 493,704 | -0.26(-2.26%) |
Oct 27, 2009 | 11.62 | 11.65 | 11.42 | 11.46 | 482,179 | -0.18(-1.53%) |
Oct 26, 2009 | 11.70 | 11.87 | 11.60 | 11.63 | 361,201 | -0.08(-0.69%) |
Oct 23, 2009 | 11.73 | 11.73 | 11.68 | 11.71 | 312,681 | -0.09(-0.78%) |
Oct 22, 2009 | 11.67 | 11.85 | 11.62 | 11.81 | 187,296 | +0.14(+1.18%) |
Oct 21, 2009 | 11.86 | 12.01 | 11.66 | 11.67 | 480,751 | -0.21(-1.81%) |
Oct 20, 2009 | 11.82 | 11.89 | 11.82 | 11.88 | 331,229 | -0.08(-0.66%) |
Oct 19, 2009 | 11.83 | 12.00 | 11.83 | 11.96 | 171,012 | +0.13(+1.09%) |
Oct 16, 2009 | 11.79 | 11.87 | 11.69 | 11.83 | 195,426 | -0.02(-0.17%) |
Oct 15, 2009 | 11.78 | 11.86 | 11.77 | 11.85 | 269,679 | +0.05(+0.45%) |
Oct 14, 2009 | 11.76 | 11.82 | 11.75 | 11.80 | 317,463 | +0.16(+1.34%) |
Oct 13, 2009 | 11.60 | 11.70 | 11.59 | 11.64 | 210,141 | +0.03(+0.28%) |
Oct 12, 2009 | 11.70 | 11.71 | 11.58 | 11.61 | 159,222 | -0.01(-0.08%) |
Oct 09, 2009 | 11.59 | 11.63 | 11.54 | 11.62 | 139,780 | +0.02(+0.15%) |
Oct 08, 2009 | 11.51 | 11.67 | 11.51 | 11.60 | 336,498 | +0.14(+1.26%) |
Oct 07, 2009 | 11.44 | 11.48 | 11.40 | 11.46 | 381,778 | +0.03(+0.29%) |
Oct 06, 2009 | 11.32 | 11.47 | 11.30 | 11.43 | 295,786 | +0.17(+1.48%) |
Oct 05, 2009 | 11.13 | 11.29 | 11.13 | 11.26 | 398,295 | +0.13(+1.18%) |
Oct 02, 2009 | 11.12 | 11.21 | 11.10 | 11.13 | 313,484 | -0.10(-0.88%) |
Oct 01, 2009 | 11.40 | 11.40 | 11.18 | 11.23 | 1,551,925 | -0.21(-1.84%) |
Sep 30, 2009 | 11.51 | 11.51 | 11.30 | 11.44 | 177,481 | -0.06(-0.51%) |
Sep 29, 2009 | 11.48 | 11.57 | 11.44 | 11.50 | 126,330 | +0.08(+0.71%) |
Sep 28, 2009 | 11.33 | 11.46 | 11.33 | 11.41 | 211,126 | +0.16(+1.44%) |
Sep 25, 2009 | 11.32 | 11.35 | 11.22 | 11.25 | 173,279 | -0.08(-0.72%) |
Sep 24, 2009 | 11.46 | 11.49 | 11.28 | 11.33 | 188,614 | -0.12(-1.05%) |
Sep 23, 2009 | 11.62 | 11.64 | 11.45 | 11.45 | 229,632 | -0.15(-1.27%) |
Sep 22, 2009 | 11.62 | 11.67 | 11.59 | 11.60 | 154,426 | -0.01(-0.06%) |
Sep 21, 2009 | 11.54 | 11.62 | 11.47 | 11.61 | 124,336 | +0.03(+0.27%) |
Sep 18, 2009 | 11.57 | 11.62 | 11.52 | 11.58 | 90,905 | +0.05(+0.40%) |
Sep 17, 2009 | 11.57 | 11.66 | 11.47 | 11.53 | 411,221 | +0.09(+0.75%) |
Sep 16, 2009 | 11.45 | 11.57 | 11.40 | 11.45 | 457,376 | +0.05(+0.42%) |
Sep 15, 2009 | 11.35 | 11.43 | 11.29 | 11.40 | 259,390 | +0.04(+0.39%) |
Sep 14, 2009 | 11.25 | 11.37 | 11.22 | 11.35 | 142,682 | +0.05(+0.47%) |
Sep 11, 2009 | 11.35 | 11.36 | 11.25 | 11.30 | 149,914 | -0.03(-0.27%) |
Sep 10, 2009 | 11.22 | 11.33 | 11.16 | 11.33 | 95,208 | +0.14(+1.21%) |
Sep 09, 2009 | 11.10 | 11.22 | 11.02 | 11.20 | 200,012 | +0.11(+1.03%) |
Sep 08, 2009 | 11.12 | 11.12 | 11.02 | 11.08 | 220,065 | +0.07(+0.64%) |
Sep 04, 2009 | 10.89 | 11.02 | 10.84 | 11.01 | 356,150 | +0.14(+1.27%) |
Sep 03, 2009 | 10.78 | 10.88 | 10.75 | 10.87 | 320,881 | +0.15(+1.41%) |
Sep 02, 2009 | 10.74 | 10.76 | 10.68 | 10.72 | 219,261 | -0.04(-0.39%) |
Sep 01, 2009 | 10.87 | 11.05 | 10.73 | 10.76 | 462,062 | -0.17(-1.52%) |
Aug 31, 2009 | 11.01 | 11.02 | 10.89 | 10.93 | 128,264 | -0.13(-1.19%) |
Aug 28, 2009 | 11.15 | 11.15 | 11.01 | 11.06 | 169,351 | -0.01(-0.12%) |
Aug 27, 2009 | 11.04 | 11.09 | 10.91 | 11.07 | 200,267 | +0.03(+0.24%) |
Aug 26, 2009 | 10.98 | 11.11 | 10.95 | 11.05 | 386,537 | +0.05(+0.42%) |
Aug 25, 2009 | 10.93 | 11.09 | 10.90 | 11.00 | 405,882 | +0.13(+1.17%) |
Aug 24, 2009 | 10.93 | 10.98 | 10.85 | 10.88 | 134,323 | -0.04(-0.32%) |
Aug 21, 2009 | 10.79 | 10.94 | 10.77 | 10.91 | 233,237 | +0.19(+1.74%) |
Aug 20, 2009 | 10.63 | 10.75 | 10.62 | 10.72 | 149,795 | +0.08(+0.78%) |
Aug 19, 2009 | 10.45 | 10.66 | 10.45 | 10.64 | 238,402 | +0.11(+1.00%) |
Aug 18, 2009 | 10.48 | 10.56 | 10.45 | 10.54 | 420,483 | +0.08(+0.73%) |
Aug 17, 2009 | 10.52 | 10.52 | 10.43 | 10.46 | 484,894 | -0.28(-2.61%) |
Aug 14, 2009 | 10.88 | 10.90 | 10.65 | 10.74 | 210,761 | -0.13(-1.19%) |
Aug 13, 2009 | 10.83 | 10.88 | 10.69 | 10.87 | 1,431,294 | +0.06(+0.57%) |
Aug 12, 2009 | 10.72 | 10.90 | 10.71 | 10.81 | 252,336 | +0.09(+0.80%) |
Aug 11, 2009 | 10.78 | 10.78 | 10.66 | 10.72 | 253,458 | -0.09(-0.81%) |
Aug 10, 2009 | 10.85 | 10.86 | 10.74 | 10.81 | 388,143 | -0.04(-0.40%) |
Aug 07, 2009 | 10.66 | 10.90 | 10.64 | 10.85 | 452,371 | +0.27(+2.57%) |
Aug 06, 2009 | 10.62 | 10.72 | 10.54 | 10.58 | 223,756 | +0.00(+0.04%) |
Aug 05, 2009 | 10.65 | 10.65 | 10.49 | 10.58 | 366,005 | -0.04(-0.41%) |
Aug 04, 2009 | 10.60 | 10.67 | 10.57 | 10.62 | 1,190,660 | +0.01(+0.08%) |
Aug 03, 2009 | 10.54 | 10.62 | 10.43 | 10.61 | 2,863,925 | +0.18(+1.74%) |
Jul 31, 2009 | 10.46 | 10.51 | 10.40 | 10.43 | 268,871 | -0.03(-0.31%) |
Jul 30, 2009 | 10.46 | 10.58 | 10.45 | 10.46 | 604,968 | +0.11(+1.10%) |
Jul 29, 2009 | 10.36 | 10.45 | 10.29 | 10.35 | 184,038 | -0.03(-0.32%) |
Jul 28, 2009 | 10.30 | 10.41 | 10.29 | 10.38 | 388,636 | +0.02(+0.23%) |
Jul 27, 2009 | 10.33 | 10.37 | 10.24 | 10.36 | 401,954 | -0.01(-0.08%) |
Jul 24, 2009 | 10.30 | 10.38 | 10.22 | 10.37 | 1,306,834 | +0.03(+0.25%) |
Jul 23, 2009 | 10.15 | 10.41 | 10.10 | 10.34 | 559,566 | +0.16(+1.62%) |
Jul 22, 2009 | 10.05 | 10.24 | 10.05 | 10.18 | 536,953 | +0.07(+0.67%) |
Jul 21, 2009 | 10.17 | 10.20 | 9.968 | 10.11 | 769,114 | -0.02(-0.22%) |
Jul 20, 2009 | 9.988 | 10.15 | 9.977 | 10.13 | 700,350 | +0.18(+1.76%) |
Jul 17, 2009 | 9.939 | 9.964 | 9.889 | 9.955 | 586,503 | +0.02(+0.22%) |
Jul 16, 2009 | 9.832 | 9.968 | 9.790 | 9.933 | 691,166 | +0.09(+0.94%) |
Jul 15, 2009 | 9.701 | 9.854 | 9.656 | 9.841 | 450,336 | +0.24(+2.53%) |
Jul 14, 2009 | 9.519 | 9.625 | 9.466 | 9.598 | 657,484 | +0.09(+0.99%) |
Jul 13, 2009 | 9.385 | 9.510 | 9.385 | 9.503 | 958,189 | +0.17(+1.78%) |
Jul 10, 2009 | 9.319 | 9.457 | 9.274 | 9.337 | 1,183,698 | -0.05(-0.51%) |
Jul 09, 2009 | 9.416 | 9.444 | 9.328 | 9.385 | 703,978 | +0.02(+0.21%) |
Jul 08, 2009 | 9.335 | 9.389 | 9.253 | 9.365 | 4,270,626 | +0.08(+0.87%) |
Jul 07, 2009 | 9.442 | 9.442 | 9.260 | 9.284 | 594,766 | -0.18(-1.92%) |
Jul 06, 2009 | 9.402 | 9.501 | 9.345 | 9.466 | 749,974 | +0.02(+0.23%) |
Jul 02, 2009 | 9.670 | 9.670 | 9.444 | 9.444 | 565,707 | -0.31(-3.15%) |
Jul 01, 2009 | 9.751 | 9.856 | 9.747 | 9.751 | 919,845 | +0.04(+0.38%) |
Jun 30, 2009 | 9.784 | 9.850 | 9.665 | 9.714 | 676,314 | -0.07(-0.67%) |
Jun 29, 2009 | 9.720 | 9.828 | 9.650 | 9.779 | 401,142 | +0.08(+0.81%) |
Jun 26, 2009 | 9.698 | 9.755 | 9.655 | 9.701 | 507,159 | -0.04(-0.45%) |
Jun 25, 2009 | 9.644 | 9.764 | 9.624 | 9.744 | 1,083,671 | +0.26(+2.75%) |
Jun 24, 2009 | 9.488 | 9.580 | 9.427 | 9.484 | 1,097,765 | +0.04(+0.42%) |
Jun 23, 2009 | 9.525 | 9.569 | 9.427 | 9.444 | 774,552 | -0.08(-0.87%) |
Jun 22, 2009 | 9.652 | 9.655 | 9.512 | 9.527 | 502,651 | -0.21(-2.16%) |
Jun 19, 2009 | 9.753 | 9.834 | 9.705 | 9.738 | 563,713 | +0.06(+0.63%) |
Jun 18, 2009 | 9.703 | 9.755 | 9.606 | 9.676 | 939,369 | +0.01(+0.07%) |
Jun 17, 2009 | 9.571 | 9.788 | 9.534 | 9.670 | 1,213,469 | +0.10(+1.01%) |
Jun 16, 2009 | 9.760 | 9.773 | 9.541 | 9.573 | 1,405,268 | -0.16(-1.64%) |
Jun 15, 2009 | 9.863 | 9.865 | 9.674 | 9.733 | 1,124,712 | -0.23(-2.30%) |
Jun 12, 2009 | 9.891 | 9.966 | 9.790 | 9.962 | 1,207,140 | +0.02(+0.23%) |
Jun 11, 2009 | 10.03 | 10.09 | 9.928 | 9.939 | 1,270,351 | -0.07(-0.70%) |
Jun 10, 2009 | 10.19 | 10.22 | 9.907 | 10.01 | 1,189,510 | -0.10(-0.98%) |
Jun 09, 2009 | 10.10 | 10.16 | 10.05 | 10.11 | 837,092 | +0.05(+0.46%) |
Jun 08, 2009 | 9.966 | 10.15 | 9.926 | 10.06 | 1,256,257 | +0.03(+0.26%) |
Jun 05, 2009 | 10.15 | 10.17 | 9.926 | 10.04 | 1,629,463 | -0.03(-0.33%) |
Jun 04, 2009 | 10.11 | 10.11 | 9.928 | 10.07 | 1,510,788 | -0.04(-0.39%) |
Jun 03, 2009 | 10.09 | 10.13 | 10.00 | 10.11 | 1,405,866 | -0.08(-0.80%) |
Jun 02, 2009 | 10.09 | 10.23 | 10.07 | 10.19 | 1,601,329 | +0.05(+0.52%) |
Jun 01, 2009 | 9.887 | 10.15 | 9.887 | 10.14 | 3,509,738 | +0.37(+3.84%) |
May 29, 2009 | 9.690 | 9.762 | 9.587 | 9.762 | 723,743 | +0.12(+1.25%) |
May 28, 2009 | 9.749 | 9.749 | 9.495 | 9.641 | 658,447 | -0.01(-0.09%) |
May 27, 2009 | 9.832 | 9.902 | 9.630 | 9.650 | 932,474 | -0.19(-1.94%) |
May 26, 2009 | 9.462 | 9.896 | 9.402 | 9.841 | 849,398 | +0.28(+2.96%) |
May 22, 2009 | 9.582 | 9.646 | 9.451 | 9.558 | 778,677 | +0.03(+0.28%) |
May 21, 2009 | 9.554 | 9.668 | 9.453 | 9.532 | 1,118,005 | -0.17(-1.72%) |
May 20, 2009 | 9.898 | 9.994 | 9.681 | 9.698 | 2,155,306 | -0.07(-0.76%) |
May 19, 2009 | 9.790 | 9.863 | 9.731 | 9.773 | 1,753,402 | -0.04(-0.40%) |
May 18, 2009 | 9.554 | 9.815 | 9.543 | 9.812 | 1,125,789 | +0.37(+3.90%) |
May 15, 2009 | 9.490 | 9.655 | 9.418 | 9.444 | 1,237,468 | -0.08(-0.81%) |
May 14, 2009 | 9.497 | 9.648 | 9.466 | 9.521 | 1,859,045 | +0.01(+0.07%) |
May 13, 2009 | 9.648 | 9.674 | 9.486 | 9.514 | 1,232,668 | -0.29(-2.93%) |
May 12, 2009 | 9.911 | 10.00 | 9.674 | 9.801 | 876,856 | -0.11(-1.13%) |
May 11, 2009 | 9.898 | 10.01 | 9.784 | 9.913 | 3,060,976 | -0.09(-0.88%) |
May 08, 2009 | 10.13 | 10.13 | 9.856 | 10.00 | 3,638,108 | +0.08(+0.84%) |
May 07, 2009 | 10.10 | 10.29 | 9.845 | 9.918 | 1,180,864 | -0.12(-1.22%) |
May 06, 2009 | 10.12 | 10.18 | 9.924 | 10.04 | 1,628,751 | +0.01(+0.11%) |
May 05, 2009 | 9.999 | 10.06 | 9.928 | 10.03 | 1,557,012 | +0.03(+0.33%) |
May 04, 2009 | 9.764 | 10.00 | 9.764 | 9.996 | 1,093,941 | +0.28(+2.86%) |
May 01, 2009 | 9.766 | 9.766 | 9.628 | 9.718 | 850,639 | -0.04(-0.43%) |
Apr 30, 2009 | 9.821 | 9.944 | 9.729 | 9.760 | 912,590 | +0.09(+0.95%) |
Apr 29, 2009 | 9.466 | 9.825 | 9.466 | 9.668 | 856,771 | +0.23(+2.41%) |
Apr 28, 2009 | 9.324 | 9.580 | 9.324 | 9.440 | 768,293 | -0.00(-0.05%) |
Apr 27, 2009 | 9.385 | 9.565 | 9.356 | 9.444 | 1,300,793 | -0.11(-1.10%) |
Apr 24, 2009 | 9.462 | 9.655 | 9.427 | 9.549 | 1,484,270 | +0.13(+1.35%) |
Apr 23, 2009 | 9.499 | 9.532 | 9.288 | 9.422 | 1,865,720 | -0.01(-0.09%) |
Apr 22, 2009 | 9.295 | 9.624 | 9.293 | 9.431 | 894,604 | +0.04(+0.37%) |
Apr 21, 2009 | 9.212 | 9.427 | 9.188 | 9.396 | 617,621 | +0.17(+1.85%) |
Apr 20, 2009 | 9.332 | 9.416 | 9.194 | 9.225 | 530,990 | -0.32(-3.37%) |
Apr 17, 2009 | 9.525 | 9.591 | 9.429 | 9.547 | 615,234 | +0.07(+0.69%) |
Apr 16, 2009 | 9.376 | 9.530 | 9.236 | 9.481 | 1,432,576 | +0.26(+2.83%) |
Apr 15, 2009 | 9.096 | 9.225 | 9.089 | 9.221 | 828,031 | +0.02(+0.21%) |
Apr 14, 2009 | 9.249 | 9.304 | 9.148 | 9.201 | 934,701 | -0.16(-1.71%) |
Apr 13, 2009 | 9.326 | 9.400 | 9.253 | 9.361 | 603,965 | +0.02(+0.16%) |
Apr 09, 2009 | 9.286 | 9.378 | 9.166 | 9.345 | 947,376 | +0.24(+2.65%) |
Apr 08, 2009 | 8.958 | 9.129 | 8.955 | 9.104 | 1,390,622 | +0.21(+2.34%) |
Apr 07, 2009 | 9.025 | 9.034 | 8.882 | 8.896 | 713,774 | -0.26(-2.82%) |
Apr 06, 2009 | 9.161 | 9.194 | 9.048 | 9.155 | 604,051 | -0.07(-0.76%) |
Apr 03, 2009 | 9.175 | 9.240 | 9.091 | 9.225 | 695,076 | +0.06(+0.67%) |
Apr 02, 2009 | 8.942 | 9.288 | 8.942 | 9.164 | 1,069,249 | +0.38(+4.34%) |
Apr 01, 2009 | 8.489 | 8.826 | 8.489 | 8.782 | 3,300,455 | +0.16(+1.83%) |
Mar 31, 2009 | 8.631 | 8.767 | 8.530 | 8.624 | 554,998 | +0.01(+0.10%) |
Mar 30, 2009 | 8.789 | 8.789 | 8.504 | 8.616 | 290,060 | -0.38(-4.22%) |
Mar 26, 2009 | 8.811 | 9.023 | 8.804 | 8.995 | 802,850 | +0.28(+3.27%) |
Mar 25, 2009 | 8.681 | 8.865 | 8.486 | 8.710 | 789,062 | +0.06(+0.71%) |
Mar 24, 2009 | 8.578 | 8.773 | 8.578 | 8.649 | 530,816 | -0.09(-1.03%) |
Mar 23, 2009 | 8.513 | 8.749 | 8.497 | 8.738 | 591,960 | +0.50(+6.09%) |
Mar 20, 2009 | 8.442 | 8.482 | 8.144 | 8.236 | 479,291 | -0.16(-1.91%) |
Mar 19, 2009 | 8.421 | 8.543 | 8.331 | 8.396 | 548,072 | -0.07(-0.83%) |
Mar 18, 2009 | 8.215 | 8.594 | 8.215 | 8.467 | 1,020,319 | +0.17(+2.06%) |
Mar 17, 2009 | 8.081 | 8.298 | 8.019 | 8.296 | 616,434 | +0.32(+4.04%) |
Mar 16, 2009 | 8.173 | 8.197 | 7.973 | 7.973 | 847,308 | -0.14(-1.73%) |
Mar 13, 2009 | 8.131 | 8.142 | 7.973 | 8.114 | 0 | +0.09(+1.15%) |
Mar 12, 2009 | 7.721 | 8.058 | 7.664 | 8.022 | 788,030 | +0.27(+3.54%) |
Mar 11, 2009 | 7.796 | 7.886 | 7.684 | 7.748 | 1,331,586 | +0.02(+0.26%) |
Mar 10, 2009 | 7.342 | 7.750 | 7.342 | 7.728 | 777,879 | +0.43(+5.92%) |
Mar 09, 2009 | 7.333 | 7.540 | 7.272 | 7.296 | 1,873,522 | -0.14(-1.86%) |
Mar 06, 2009 | 7.561 | 7.575 | 7.257 | 7.434 | 0 | -0.05(-0.64%) |
Mar 05, 2009 | 7.581 | 7.714 | 7.467 | 7.483 | 590,747 | -0.24(-3.12%) |
Mar 04, 2009 | 7.638 | 7.829 | 7.579 | 7.724 | 719,244 | +0.07(+0.89%) |