Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.36 | 11.23 | 11.23 | 11.23 | 73,430 | -0.10(-0.85%) |
Dec 30, 2009 | 11.24 | 11.34 | 11.03 | 11.32 | 330,808 | +0.05(+0.43%) |
Dec 29, 2009 | 11.47 | 11.47 | 11.22 | 11.28 | 38,388 | -0.10(-0.85%) |
Dec 28, 2009 | 11.45 | 11.47 | 11.23 | 11.37 | 38,268 | -0.06(-0.51%) |
Dec 24, 2009 | 11.48 | 11.48 | 11.36 | 11.43 | 24,719 | +0.05(+0.42%) |
Dec 23, 2009 | 11.43 | 11.52 | 11.33 | 11.38 | 83,716 | -0.02(-0.21%) |
Dec 22, 2009 | 11.48 | 11.71 | 11.36 | 11.41 | 45,117 | -0.01(-0.13%) |
Dec 21, 2009 | 11.54 | 11.72 | 11.33 | 11.42 | 62,728 | -0.10(-0.84%) |
Dec 18, 2009 | 11.65 | 11.71 | 11.39 | 11.52 | 179,314 | +0.01(+0.08%) |
Dec 17, 2009 | 11.76 | 11.83 | 11.33 | 11.51 | 124,619 | -0.43(-3.63%) |
Dec 16, 2009 | 12.08 | 12.17 | 11.93 | 11.94 | 99,279 | +0.00(+0.00%) |
Dec 15, 2009 | 11.94 | 12.22 | 11.94 | 11.94 | 75,836 | -0.08(-0.68%) |
Dec 14, 2009 | 11.99 | 12.02 | 11.98 | 12.02 | 44,931 | +0.14(+1.22%) |
Dec 11, 2009 | 11.85 | 12.02 | 11.76 | 11.88 | 42,825 | +0.13(+1.11%) |
Dec 10, 2009 | 11.84 | 12.01 | 11.69 | 11.75 | 54,475 | -0.20(-1.69%) |
Dec 09, 2009 | 11.63 | 12.32 | 11.57 | 11.95 | 138,936 | +0.30(+2.61%) |
Dec 08, 2009 | 11.58 | 11.80 | 11.58 | 11.65 | 72,934 | -0.06(-0.49%) |
Dec 07, 2009 | 11.57 | 11.74 | 11.57 | 11.71 | 32,960 | +0.13(+1.17%) |
Dec 04, 2009 | 11.54 | 11.71 | 11.44 | 11.57 | 59,301 | +0.21(+1.87%) |
Dec 03, 2009 | 11.57 | 11.76 | 11.33 | 11.36 | 57,625 | -0.18(-1.59%) |
Dec 02, 2009 | 11.58 | 11.78 | 11.48 | 11.54 | 103,021 | -0.19(-1.64%) |
Dec 01, 2009 | 11.98 | 11.98 | 11.73 | 11.73 | 76,184 | -0.14(-1.18%) |
Nov 30, 2009 | 11.46 | 11.91 | 11.41 | 11.87 | 57,325 | +0.33(+2.84%) |
Nov 27, 2009 | 11.54 | 11.80 | 11.40 | 11.55 | 43,707 | -0.26(-2.20%) |
Nov 25, 2009 | 11.91 | 11.91 | 11.76 | 11.81 | 27,872 | +0.14(+1.20%) |
Nov 24, 2009 | 11.58 | 11.84 | 11.55 | 11.67 | 40,189 | +0.11(+0.92%) |
Nov 23, 2009 | 11.61 | 11.88 | 11.42 | 11.56 | 53,508 | +0.03(+0.29%) |
Nov 20, 2009 | 11.28 | 11.56 | 11.28 | 11.53 | 52,185 | +0.19(+1.70%) |
Nov 19, 2009 | 11.55 | 11.55 | 11.27 | 11.33 | 60,519 | -0.31(-2.65%) |
Nov 18, 2009 | 11.46 | 11.64 | 11.44 | 11.64 | 46,310 | +0.25(+2.16%) |
Nov 17, 2009 | 11.65 | 11.76 | 11.35 | 11.40 | 77,609 | -0.36(-3.08%) |
Nov 16, 2009 | 11.64 | 11.81 | 11.60 | 11.76 | 54,773 | +0.18(+1.54%) |
Nov 13, 2009 | 11.22 | 11.61 | 11.22 | 11.58 | 51,851 | +0.36(+3.18%) |
Nov 12, 2009 | 11.52 | 11.61 | 11.22 | 11.22 | 48,559 | -0.39(-3.36%) |
Nov 11, 2009 | 11.52 | 11.68 | 11.33 | 11.61 | 55,783 | +0.15(+1.35%) |
Nov 10, 2009 | 11.49 | 11.49 | 11.29 | 11.46 | 39,608 | -0.01(-0.08%) |
Nov 09, 2009 | 11.57 | 11.57 | 11.35 | 11.47 | 49,444 | +0.05(+0.42%) |
Nov 06, 2009 | 11.28 | 11.46 | 11.04 | 11.42 | 51,533 | +0.05(+0.42%) |
Nov 05, 2009 | 11.20 | 11.44 | 11.10 | 11.37 | 79,864 | +0.37(+3.37%) |
Nov 04, 2009 | 11.55 | 11.55 | 10.97 | 11.00 | 90,179 | -0.52(-4.48%) |
Nov 03, 2009 | 11.26 | 11.54 | 11.18 | 11.52 | 72,129 | +0.22(+1.96%) |
Nov 02, 2009 | 11.29 | 11.30 | 11.03 | 11.30 | 98,078 | +0.05(+0.43%) |
Oct 30, 2009 | 11.08 | 11.26 | 10.99 | 11.25 | 113,125 | +0.08(+0.69%) |
Oct 29, 2009 | 10.84 | 11.18 | 10.80 | 11.17 | 51,320 | +0.40(+3.76%) |
Oct 28, 2009 | 10.93 | 11.10 | 10.70 | 10.77 | 48,671 | -0.21(-1.89%) |
Oct 27, 2009 | 10.80 | 11.17 | 10.80 | 10.97 | 42,429 | -0.03(-0.26%) |
Oct 26, 2009 | 11.04 | 11.11 | 10.91 | 11.00 | 43,948 | +0.01(+0.09%) |
Oct 23, 2009 | 10.94 | 11.29 | 10.90 | 10.99 | 106,027 | -0.15(-1.38%) |
Oct 22, 2009 | 11.13 | 11.20 | 10.85 | 11.15 | 66,532 | +0.02(+0.22%) |
Oct 21, 2009 | 10.87 | 11.46 | 10.87 | 11.12 | 68,594 | +0.27(+2.44%) |
Oct 20, 2009 | 10.82 | 11.02 | 10.82 | 10.86 | 61,426 | -0.45(-4.01%) |
Oct 19, 2009 | 10.99 | 11.40 | 10.95 | 11.31 | 61,600 | +0.47(+4.36%) |
Oct 16, 2009 | 10.69 | 10.96 | 10.69 | 10.84 | 75,966 | +0.07(+0.67%) |
Oct 15, 2009 | 10.61 | 10.97 | 10.59 | 10.77 | 56,657 | +0.11(+1.04%) |
Oct 14, 2009 | 10.77 | 10.81 | 10.61 | 10.65 | 32,406 | +0.12(+1.10%) |
Oct 13, 2009 | 10.68 | 10.77 | 10.44 | 10.54 | 77,949 | -0.18(-1.71%) |
Oct 12, 2009 | 11.10 | 11.32 | 10.63 | 10.72 | 34,088 | -0.32(-2.88%) |
Oct 09, 2009 | 10.86 | 11.19 | 10.86 | 11.04 | 31,898 | -0.21(-1.84%) |
Oct 08, 2009 | 11.09 | 11.46 | 10.94 | 11.25 | 65,499 | +0.45(+4.20%) |
Oct 07, 2009 | 10.64 | 10.93 | 10.64 | 10.79 | 77,120 | +0.03(+0.27%) |
Oct 06, 2009 | 10.70 | 11.01 | 10.52 | 10.77 | 78,418 | +0.35(+3.33%) |
Oct 05, 2009 | 10.17 | 10.55 | 10.17 | 10.42 | 66,966 | +0.29(+2.86%) |
Oct 02, 2009 | 10.18 | 10.43 | 10.12 | 10.13 | 111,524 | -0.23(-2.19%) |
Oct 01, 2009 | 10.96 | 10.96 | 10.31 | 10.36 | 155,808 | -0.70(-6.32%) |
Sep 30, 2009 | 11.36 | 11.37 | 11.02 | 11.05 | 100,816 | -0.33(-2.88%) |
Sep 29, 2009 | 11.76 | 11.76 | 11.02 | 11.38 | 108,412 | -0.23(-1.95%) |
Sep 28, 2009 | 11.55 | 11.90 | 10.94 | 11.61 | 85,649 | -0.08(-0.66%) |
Sep 25, 2009 | 11.65 | 11.75 | 11.50 | 11.69 | 124,598 | +0.03(+0.29%) |
Sep 24, 2009 | 11.67 | 11.77 | 11.50 | 11.65 | 102,837 | +0.00(+0.04%) |
Sep 23, 2009 | 11.86 | 11.94 | 11.65 | 11.65 | 58,474 | -0.22(-1.83%) |
Sep 22, 2009 | 11.79 | 12.00 | 11.62 | 11.86 | 100,495 | +0.22(+1.91%) |
Sep 21, 2009 | 11.57 | 11.67 | 11.57 | 11.64 | 78,872 | +0.06(+0.54%) |
Sep 18, 2009 | 11.71 | 11.81 | 11.58 | 11.58 | 116,992 | -0.06(-0.50%) |
Sep 17, 2009 | 11.48 | 12.05 | 11.45 | 11.64 | 117,676 | +0.18(+1.60%) |
Sep 16, 2009 | 11.08 | 11.66 | 10.96 | 11.45 | 87,852 | +0.50(+4.53%) |
Sep 15, 2009 | 10.77 | 11.17 | 10.45 | 10.96 | 113,389 | +0.23(+2.11%) |
Sep 14, 2009 | 10.15 | 10.79 | 10.15 | 10.73 | 53,213 | +0.44(+4.26%) |
Sep 11, 2009 | 10.28 | 10.56 | 10.23 | 10.29 | 42,958 | +0.01(+0.09%) |
Sep 10, 2009 | 10.11 | 10.36 | 9.975 | 10.28 | 96,494 | +0.19(+1.86%) |
Sep 09, 2009 | 10.10 | 10.21 | 9.888 | 10.10 | 69,231 | +0.06(+0.58%) |
Sep 08, 2009 | 9.806 | 10.14 | 9.753 | 10.04 | 58,252 | +0.38(+3.89%) |
Sep 04, 2009 | 9.198 | 9.738 | 9.193 | 9.661 | 62,581 | +0.05(+0.50%) |
Sep 03, 2009 | 9.680 | 9.685 | 9.449 | 9.613 | 41,682 | +0.02(+0.25%) |
Sep 02, 2009 | 9.647 | 9.931 | 9.478 | 9.589 | 58,013 | -0.03(-0.30%) |
Sep 01, 2009 | 9.984 | 10.21 | 9.459 | 9.618 | 137,749 | -0.41(-4.13%) |
Aug 31, 2009 | 10.15 | 10.15 | 9.873 | 10.03 | 85,751 | -0.03(-0.29%) |
Aug 28, 2009 | 10.09 | 10.14 | 9.835 | 10.06 | 69,797 | +0.03(+0.29%) |
Aug 27, 2009 | 9.839 | 10.10 | 9.733 | 10.03 | 32,489 | +0.14(+1.41%) |
Aug 26, 2009 | 9.743 | 9.950 | 9.666 | 9.893 | 44,234 | +0.11(+1.08%) |
Aug 25, 2009 | 9.700 | 10.04 | 9.690 | 9.786 | 69,584 | +0.10(+0.99%) |
Aug 24, 2009 | 10.03 | 10.03 | 9.647 | 9.690 | 59,399 | -0.27(-2.71%) |
Aug 21, 2009 | 9.637 | 10.06 | 9.589 | 9.960 | 90,650 | +0.47(+4.98%) |
Aug 20, 2009 | 9.449 | 9.579 | 9.406 | 9.488 | 63,070 | +0.04(+0.46%) |
Aug 19, 2009 | 9.256 | 9.560 | 9.218 | 9.444 | 47,580 | +0.10(+1.03%) |
Aug 18, 2009 | 9.435 | 9.478 | 9.304 | 9.348 | 69,656 | +0.02(+0.26%) |
Aug 17, 2009 | 9.449 | 9.449 | 9.304 | 9.324 | 54,068 | -0.23(-2.42%) |
Aug 14, 2009 | 9.483 | 9.574 | 9.324 | 9.555 | 63,626 | +0.10(+1.02%) |
Aug 13, 2009 | 9.589 | 9.642 | 9.430 | 9.459 | 151,520 | -0.03(-0.30%) |
Aug 12, 2009 | 9.328 | 9.690 | 9.328 | 9.488 | 144,806 | +0.09(+0.97%) |
Aug 11, 2009 | 9.468 | 9.492 | 9.189 | 9.396 | 92,075 | -0.04(-0.42%) |
Aug 10, 2009 | 9.502 | 9.531 | 9.401 | 9.436 | 110,201 | +0.00(+0.02%) |
Aug 07, 2009 | 9.526 | 9.589 | 9.425 | 9.435 | 138,473 | +0.04(+0.41%) |
Aug 06, 2009 | 9.492 | 9.521 | 9.309 | 9.396 | 43,510 | -0.03(-0.31%) |
Aug 05, 2009 | 9.410 | 9.618 | 9.372 | 9.425 | 74,622 | +0.04(+0.41%) |
Aug 04, 2009 | 9.439 | 9.545 | 9.266 | 9.386 | 87,659 | -0.09(-0.92%) |
Aug 03, 2009 | 9.584 | 9.709 | 9.314 | 9.473 | 52,770 | +0.06(+0.67%) |
Jul 31, 2009 | 9.304 | 9.541 | 9.304 | 9.410 | 49,863 | +0.10(+1.04%) |
Jul 30, 2009 | 9.121 | 9.758 | 9.121 | 9.314 | 97,342 | +0.29(+3.26%) |
Jul 29, 2009 | 9.107 | 9.174 | 8.839 | 9.020 | 41,539 | -0.18(-1.94%) |
Jul 28, 2009 | 8.943 | 9.198 | 8.870 | 9.198 | 27,212 | +0.20(+2.25%) |
Jul 27, 2009 | 9.030 | 9.142 | 8.894 | 8.996 | 48,148 | -0.03(-0.32%) |
Jul 24, 2009 | 8.948 | 9.266 | 8.822 | 9.025 | 4,457 | -0.03(-0.37%) |
Jul 23, 2009 | 8.842 | 9.184 | 8.842 | 9.059 | 63,176 | +0.19(+2.18%) |
Jul 22, 2009 | 8.803 | 8.928 | 8.736 | 8.866 | 19,699 | -0.03(-0.33%) |
Jul 21, 2009 | 8.880 | 8.962 | 8.726 | 8.895 | 50,392 | +0.11(+1.21%) |
Jul 20, 2009 | 8.846 | 8.943 | 8.678 | 8.789 | 48,331 | +0.00(+0.05%) |
Jul 17, 2009 | 8.827 | 8.977 | 8.769 | 8.784 | 73,015 | -0.05(-0.55%) |
Jul 16, 2009 | 8.769 | 8.943 | 8.726 | 8.832 | 72,392 | +0.03(+0.38%) |
Jul 15, 2009 | 8.870 | 8.919 | 8.538 | 8.798 | 140,222 | +0.02(+0.27%) |
Jul 14, 2009 | 8.760 | 8.832 | 8.326 | 8.774 | 44,597 | +0.05(+0.55%) |
Jul 13, 2009 | 8.422 | 8.784 | 8.326 | 8.726 | 87,327 | +0.39(+4.62%) |
Jul 10, 2009 | 8.321 | 8.398 | 7.909 | 8.340 | 77,060 | -0.07(-0.86%) |
Jul 09, 2009 | 8.629 | 8.760 | 8.412 | 8.412 | 131,740 | -0.16(-1.91%) |
Jul 08, 2009 | 8.581 | 8.678 | 8.215 | 8.576 | 77,916 | +0.08(+0.91%) |
Jul 07, 2009 | 8.504 | 8.793 | 8.393 | 8.499 | 75,296 | +0.02(+0.28%) |
Jul 06, 2009 | 8.263 | 8.485 | 8.200 | 8.475 | 112,744 | +0.23(+2.81%) |
Jul 02, 2009 | 8.581 | 8.586 | 8.244 | 8.244 | 110,912 | -0.51(-5.84%) |
Jul 01, 2009 | 8.962 | 8.962 | 8.711 | 8.755 | 67,910 | -0.08(-0.93%) |
Jun 30, 2009 | 8.866 | 9.082 | 8.769 | 8.837 | 109,871 | -0.01(-0.16%) |
Jun 29, 2009 | 8.899 | 9.039 | 8.789 | 8.851 | 185,290 | -0.09(-1.02%) |
Jun 26, 2009 | 8.538 | 9.102 | 8.538 | 8.943 | 330,329 | +0.10(+1.09%) |
Jun 25, 2009 | 8.726 | 8.846 | 8.673 | 8.846 | 183,350 | +0.37(+4.32%) |
Jun 24, 2009 | 8.760 | 8.774 | 8.461 | 8.480 | 106,299 | -0.15(-1.73%) |
Jun 23, 2009 | 8.504 | 8.764 | 8.504 | 8.629 | 68,399 | +0.19(+2.29%) |
Jun 22, 2009 | 8.514 | 8.639 | 8.437 | 8.437 | 118,027 | -0.13(-1.52%) |
Jun 19, 2009 | 8.909 | 8.909 | 8.475 | 8.567 | 167,206 | -0.15(-1.77%) |
Jun 18, 2009 | 8.552 | 8.803 | 8.552 | 8.721 | 87,520 | +0.13(+1.46%) |
Jun 17, 2009 | 8.533 | 8.707 | 8.355 | 8.596 | 73,291 | +0.09(+1.02%) |
Jun 16, 2009 | 8.928 | 8.928 | 8.437 | 8.509 | 102,820 | -0.28(-3.23%) |
Jun 15, 2009 | 8.842 | 8.986 | 8.649 | 8.793 | 120,022 | -0.13(-1.41%) |
Jun 12, 2009 | 8.726 | 9.025 | 8.707 | 8.919 | 82,262 | +0.13(+1.54%) |
Jun 11, 2009 | 9.010 | 9.116 | 8.764 | 8.784 | 78,796 | -0.21(-2.36%) |
Jun 10, 2009 | 8.861 | 9.184 | 8.682 | 8.996 | 146,936 | +0.28(+3.21%) |
Jun 09, 2009 | 8.895 | 9.285 | 8.716 | 8.716 | 74,120 | -0.10(-1.09%) |
Jun 08, 2009 | 8.789 | 9.073 | 8.711 | 8.813 | 52,458 | +0.13(+1.50%) |
Jun 05, 2009 | 9.063 | 9.150 | 8.682 | 8.682 | 76,734 | -0.24(-2.65%) |
Jun 04, 2009 | 8.962 | 9.087 | 8.798 | 8.919 | 51,457 | +0.01(+0.16%) |
Jun 03, 2009 | 8.745 | 9.237 | 8.745 | 8.904 | 67,429 | -0.02(-0.27%) |
Jun 02, 2009 | 8.673 | 9.165 | 8.610 | 8.928 | 80,876 | +0.17(+1.98%) |
Jun 01, 2009 | 8.437 | 9.059 | 8.359 | 8.755 | 171,826 | +0.40(+4.79%) |
May 29, 2009 | 8.297 | 8.374 | 8.226 | 8.355 | 53,500 | +0.06(+0.70%) |
May 28, 2009 | 8.171 | 8.379 | 7.776 | 8.297 | 56,242 | +0.22(+2.75%) |
May 27, 2009 | 8.046 | 8.210 | 7.983 | 8.075 | 51,434 | -0.07(-0.83%) |
May 26, 2009 | 7.622 | 8.181 | 7.569 | 8.143 | 97,174 | +0.58(+7.72%) |
May 22, 2009 | 7.940 | 8.046 | 7.540 | 7.559 | 48,953 | -0.33(-4.21%) |
May 21, 2009 | 7.829 | 8.162 | 7.593 | 7.892 | 72,027 | -0.07(-0.91%) |
May 20, 2009 | 8.350 | 8.523 | 7.868 | 7.964 | 89,638 | -0.26(-3.11%) |
May 19, 2009 | 8.244 | 8.519 | 8.056 | 8.220 | 66,578 | -0.11(-1.27%) |
May 18, 2009 | 8.138 | 8.364 | 8.056 | 8.326 | 56,933 | +0.29(+3.60%) |
May 15, 2009 | 8.403 | 8.437 | 7.887 | 8.036 | 60,911 | -0.27(-3.25%) |
May 14, 2009 | 8.311 | 8.504 | 8.089 | 8.306 | 61,253 | +0.03(+0.35%) |
May 13, 2009 | 7.945 | 8.456 | 7.945 | 8.278 | 88,931 | +0.15(+1.90%) |
May 12, 2009 | 8.118 | 8.364 | 8.012 | 8.123 | 39,577 | +0.10(+1.26%) |
May 11, 2009 | 8.041 | 8.224 | 7.901 | 8.022 | 68,862 | -0.26(-3.09%) |
May 08, 2009 | 7.930 | 8.417 | 7.786 | 8.278 | 99,335 | +0.56(+7.31%) |
May 07, 2009 | 8.326 | 8.441 | 7.497 | 7.713 | 162,622 | -0.41(-5.04%) |
May 06, 2009 | 8.234 | 8.503 | 8.080 | 8.123 | 42,558 | +0.05(+0.66%) |
May 05, 2009 | 8.596 | 8.596 | 7.993 | 8.070 | 81,046 | -0.64(-7.31%) |
May 04, 2009 | 8.711 | 8.721 | 8.567 | 8.707 | 84,110 | +0.73(+9.19%) |
May 01, 2009 | 7.776 | 8.519 | 7.776 | 7.974 | 222,785 | +0.28(+3.63%) |
Apr 30, 2009 | 7.863 | 8.104 | 7.603 | 7.694 | 106,909 | -0.17(-2.15%) |
Apr 29, 2009 | 7.713 | 8.032 | 7.583 | 7.863 | 159,589 | +0.27(+3.56%) |
Apr 28, 2009 | 7.839 | 8.167 | 7.468 | 7.593 | 105,521 | -0.34(-4.26%) |
Apr 27, 2009 | 7.930 | 8.143 | 7.482 | 7.930 | 178,061 | -0.30(-3.69%) |
Apr 24, 2009 | 7.680 | 8.654 | 7.588 | 8.234 | 167,221 | +0.65(+8.51%) |
Apr 23, 2009 | 7.617 | 7.704 | 7.323 | 7.588 | 102,231 | +0.02(+0.32%) |
Apr 22, 2009 | 7.930 | 8.287 | 7.477 | 7.564 | 109,109 | -0.54(-6.66%) |
Apr 21, 2009 | 7.183 | 8.268 | 7.014 | 8.104 | 167,156 | +0.80(+10.96%) |
Apr 20, 2009 | 7.974 | 8.061 | 7.169 | 7.304 | 122,854 | -0.94(-11.35%) |
Apr 17, 2009 | 8.316 | 8.393 | 8.003 | 8.239 | 69,318 | -0.07(-0.81%) |
Apr 16, 2009 | 8.229 | 8.437 | 7.771 | 8.306 | 104,463 | +0.18(+2.19%) |
Apr 15, 2009 | 7.795 | 8.186 | 7.795 | 8.128 | 80,833 | +0.33(+4.27%) |
Apr 14, 2009 | 7.935 | 8.056 | 7.762 | 7.795 | 69,470 | -0.15(-1.94%) |
Apr 13, 2009 | 7.665 | 7.979 | 7.593 | 7.950 | 47,943 | +0.11(+1.41%) |
Apr 09, 2009 | 7.472 | 8.036 | 7.472 | 7.839 | 126,565 | +0.66(+9.20%) |
Apr 08, 2009 | 7.183 | 7.612 | 7.116 | 7.178 | 108,340 | -0.08(-1.06%) |
Apr 07, 2009 | 8.311 | 8.403 | 7.087 | 7.255 | 137,258 | -0.95(-11.57%) |
Apr 06, 2009 | 7.930 | 8.205 | 7.704 | 8.205 | 93,577 | +0.19(+2.41%) |
Apr 03, 2009 | 7.993 | 8.012 | 7.497 | 8.012 | 137,390 | +0.03(+0.36%) |
Apr 02, 2009 | 7.656 | 8.292 | 7.342 | 7.983 | 170,237 | +0.57(+7.67%) |
Apr 01, 2009 | 7.482 | 7.738 | 7.154 | 7.415 | 125,575 | -0.15(-1.98%) |
Mar 31, 2009 | 6.889 | 7.897 | 6.735 | 7.564 | 128,639 | +0.78(+11.43%) |
Mar 30, 2009 | 6.614 | 6.836 | 6.306 | 6.788 | 82,766 | -0.65(-8.75%) |
Mar 26, 2009 | 7.120 | 7.444 | 6.947 | 7.439 | 120,132 | +0.32(+4.47%) |
Mar 25, 2009 | 6.744 | 7.251 | 6.614 | 7.120 | 104,336 | +0.49(+7.42%) |
Mar 24, 2009 | 6.826 | 7.096 | 6.624 | 6.629 | 148,312 | -0.38(-5.43%) |
Mar 23, 2009 | 6.687 | 7.010 | 6.638 | 7.010 | 184,666 | +1.12(+18.99%) |
Mar 20, 2009 | 6.494 | 6.600 | 5.886 | 5.891 | 180,229 | -0.51(-7.98%) |
Mar 19, 2009 | 6.870 | 7.145 | 6.354 | 6.402 | 150,664 | -0.46(-6.68%) |
Mar 18, 2009 | 6.344 | 6.879 | 6.089 | 6.860 | 118,062 | +0.45(+7.07%) |
Mar 17, 2009 | 6.012 | 6.412 | 5.709 | 6.407 | 143,918 | +0.37(+6.15%) |
Mar 16, 2009 | 5.853 | 6.373 | 5.481 | 6.036 | 223,617 | +0.29(+5.03%) |
Mar 13, 2009 | 5.091 | 5.800 | 4.696 | 5.747 | 0 | +0.71(+14.07%) |
Mar 12, 2009 | 4.696 | 5.226 | 4.599 | 5.038 | 145,171 | +0.29(+6.09%) |
Mar 11, 2009 | 5.665 | 5.665 | 4.630 | 4.749 | 160,919 | -0.88(-15.67%) |
Mar 10, 2009 | 4.879 | 5.631 | 4.792 | 5.631 | 165,227 | +0.94(+20.16%) |
Mar 09, 2009 | 4.628 | 5.086 | 4.508 | 4.686 | 193,452 | -0.38(-7.43%) |
Mar 06, 2009 | 4.580 | 5.062 | 4.339 | 5.062 | 0 | +0.55(+12.30%) |
Mar 05, 2009 | 4.536 | 4.927 | 4.455 | 4.508 | 69,640 | -0.36(-7.43%) |
Mar 04, 2009 | 5.052 | 5.052 | 4.247 | 4.869 | 132,103 | -0.43(-8.10%) |
Mar 02, 2009 | 5.178 | 5.607 | 5.178 | 5.298 | 102,731 | -0.30(-5.34%) |
Feb 27, 2009 | 5.592 | 5.766 | 5.399 | 5.597 | 0 | -0.12(-2.11%) |
Feb 26, 2009 | 5.587 | 5.963 | 5.587 | 5.718 | 73,371 | +0.13(+2.33%) |
Feb 25, 2009 | 5.640 | 6.094 | 5.544 | 5.587 | 60,318 | -0.21(-3.58%) |
Feb 24, 2009 | 5.433 | 5.886 | 5.269 | 5.795 | 119,771 | +0.33(+6.00%) |
Feb 23, 2009 | 5.515 | 5.838 | 4.811 | 5.467 | 162,290 | +0.01(+0.27%) |
Feb 20, 2009 | 6.079 | 6.426 | 5.366 | 5.452 | 0 | -0.79(-12.66%) |
Feb 19, 2009 | 6.908 | 6.918 | 6.229 | 6.243 | 82,148 | -0.44(-6.63%) |
Feb 18, 2009 | 7.275 | 7.275 | 6.605 | 6.687 | 107,987 | -0.44(-6.16%) |
Feb 17, 2009 | 7.617 | 7.617 | 6.667 | 7.125 | 115,847 | -0.53(-6.87%) |
Feb 13, 2009 | 7.497 | 7.906 | 7.458 | 7.651 | 0 | +0.08(+1.08%) |
Feb 12, 2009 | 7.212 | 7.636 | 6.937 | 7.569 | 86,151 | +0.42(+5.94%) |
Feb 11, 2009 | 6.855 | 7.419 | 6.855 | 7.145 | 45,862 | +0.35(+5.11%) |
Feb 10, 2009 | 7.048 | 7.550 | 6.696 | 6.797 | 66,072 | -0.34(-4.79%) |
Feb 09, 2009 | 7.005 | 7.362 | 6.952 | 7.140 | 35,650 | -0.19(-2.57%) |
Feb 06, 2009 | 6.937 | 7.497 | 6.829 | 7.328 | 0 | +0.36(+5.19%) |
Feb 05, 2009 | 7.106 | 7.299 | 6.730 | 6.966 | 71,125 | -0.20(-2.82%) |
Feb 04, 2009 | 7.839 | 7.839 | 7.063 | 7.169 | 73,176 | -0.44(-5.83%) |
Feb 03, 2009 | 7.612 | 7.856 | 7.501 | 7.612 | 82,660 | +0.13(+1.81%) |
Feb 02, 2009 | 6.653 | 7.501 | 6.426 | 7.477 | 114,337 | +0.85(+12.80%) |
Jan 30, 2009 | 6.894 | 7.005 | 6.609 | 6.629 | 0 | -0.15(-2.27%) |
Jan 29, 2009 | 7.145 | 7.217 | 6.754 | 6.783 | 65,958 | -0.39(-5.44%) |
Jan 28, 2009 | 7.231 | 7.694 | 6.904 | 7.174 | 74,002 | +0.13(+1.78%) |
Jan 27, 2009 | 7.670 | 7.868 | 7.029 | 7.048 | 77,595 | -0.62(-8.11%) |
Jan 26, 2009 | 7.444 | 7.969 | 7.294 | 7.670 | 68,304 | +0.22(+2.98%) |
Jan 23, 2009 | 6.619 | 7.689 | 6.523 | 7.448 | 141,804 | +0.79(+11.79%) |
Jan 22, 2009 | 7.039 | 7.270 | 6.614 | 6.663 | 70,830 | -0.58(-8.05%) |
Jan 21, 2009 | 6.508 | 7.275 | 6.455 | 7.246 | 73,934 | +0.86(+13.43%) |
Jan 20, 2009 | 6.489 | 6.585 | 6.320 | 6.388 | 85,324 | -0.21(-3.21%) |
Jan 16, 2009 | 6.957 | 6.957 | 6.412 | 6.600 | 0 | -0.25(-3.66%) |
Jan 15, 2009 | 6.330 | 7.294 | 6.248 | 6.851 | 108,587 | +0.51(+8.06%) |
Jan 14, 2009 | 7.125 | 7.125 | 6.311 | 6.340 | 72,681 | -0.87(-12.04%) |
Jan 13, 2009 | 6.831 | 7.472 | 6.831 | 7.207 | 81,231 | +0.31(+4.47%) |
Jan 12, 2009 | 7.231 | 7.337 | 6.817 | 6.899 | 73,840 | -0.40(-5.48%) |
Jan 09, 2009 | 7.810 | 7.858 | 7.299 | 7.299 | 72,274 | -0.50(-6.37%) |
Jan 08, 2009 | 8.080 | 8.128 | 7.735 | 7.795 | 107,854 | -0.37(-4.49%) |
Jan 07, 2009 | 9.160 | 9.203 | 8.032 | 8.162 | 107,832 | -1.15(-12.37%) |
Jan 06, 2009 | 9.121 | 9.555 | 8.981 | 9.314 | 91,924 | +0.38(+4.21%) |
Jan 05, 2009 | 8.089 | 8.996 | 8.089 | 8.938 | 91,743 | +0.56(+6.67%) |
Jan 02, 2009 | 8.764 | 8.798 | 8.302 | 8.379 | 0 | -0.36(-4.14%) |