Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.50 | 15.75 | 15.75 | 15.75 | 5,800 | +0.09(+0.57%) |
Dec 30, 2009 | 15.83 | 15.83 | 15.66 | 15.66 | 2,910 | -0.18(-1.11%) |
Dec 29, 2009 | 16.16 | 16.16 | 15.75 | 15.84 | 1,272 | -0.28(-1.71%) |
Dec 28, 2009 | 16.20 | 16.25 | 15.85 | 16.11 | 2,290 | -0.13(-0.79%) |
Dec 24, 2009 | 16.02 | 16.25 | 16.01 | 16.24 | 1,307 | +0.23(+1.42%) |
Dec 23, 2009 | 16.02 | 16.04 | 16.01 | 16.01 | 964 | -0.16(-1.00%) |
Dec 22, 2009 | 16.17 | 16.25 | 16.00 | 16.17 | 1,800 | +0.06(+0.40%) |
Dec 21, 2009 | 15.86 | 16.20 | 15.86 | 16.11 | 3,090 | +0.35(+2.22%) |
Dec 18, 2009 | 15.90 | 15.90 | 15.75 | 15.76 | 1,604 | -0.19(-1.19%) |
Dec 17, 2009 | 15.92 | 16.20 | 15.92 | 15.95 | 3,073 | +0.20(+1.27%) |
Dec 16, 2009 | 15.91 | 15.91 | 15.75 | 15.75 | 700 | -0.16(-1.01%) |
Dec 15, 2009 | 15.91 | 16.00 | 15.86 | 15.91 | 11,200 | -0.04(-0.25%) |
Dec 14, 2009 | 16.00 | 16.00 | 15.80 | 15.95 | 5,129 | -0.05(-0.31%) |
Dec 11, 2009 | 16.13 | 16.20 | 15.80 | 16.00 | 8,170 | -0.25(-1.54%) |
Dec 10, 2009 | 15.85 | 16.25 | 15.82 | 16.25 | 2,628 | +0.45(+2.85%) |
Dec 09, 2009 | 15.72 | 15.80 | 15.70 | 15.80 | 8,948 | +0.08(+0.51%) |
Dec 08, 2009 | 15.87 | 15.87 | 15.69 | 15.72 | 3,282 | -0.03(-0.19%) |
Dec 07, 2009 | 15.84 | 15.90 | 15.70 | 15.75 | 5,880 | -0.15(-0.94%) |
Dec 04, 2009 | 15.90 | 16.00 | 15.60 | 15.90 | 7,485 | -0.10(-0.63%) |
Dec 03, 2009 | 16.09 | 16.09 | 15.61 | 16.00 | 6,445 | -0.10(-0.62%) |
Dec 02, 2009 | 16.00 | 16.19 | 16.00 | 16.10 | 1,404 | +0.11(+0.72%) |
Dec 01, 2009 | 16.40 | 16.40 | 15.98 | 15.98 | 1,814 | -0.16(-1.02%) |
Nov 30, 2009 | 15.75 | 16.39 | 15.40 | 16.15 | 15,082 | +0.48(+3.07%) |
Nov 27, 2009 | 15.24 | 15.75 | 15.23 | 15.67 | 12,672 | -0.33(-2.07%) |
Nov 25, 2009 | 15.81 | 16.00 | 15.75 | 16.00 | 3,623 | +0.00(+0.00%) |
Nov 24, 2009 | 16.25 | 16.25 | 15.86 | 16.00 | 1,185 | +0.00(+0.00%) |
Nov 23, 2009 | 16.20 | 16.20 | 16.00 | 16.00 | 8,524 | -0.15(-0.93%) |
Nov 20, 2009 | 16.05 | 16.15 | 15.95 | 16.15 | 9,052 | +0.11(+0.69%) |
Nov 19, 2009 | 16.05 | 16.15 | 15.90 | 16.04 | 9,874 | +0.09(+0.56%) |
Nov 18, 2009 | 15.70 | 16.31 | 15.70 | 15.95 | 16,986 | +0.20(+1.27%) |
Nov 17, 2009 | 15.22 | 16.14 | 15.22 | 15.75 | 14,698 | -0.15(-0.94%) |
Nov 16, 2009 | 18.46 | 18.50 | 15.41 | 15.90 | 44,818 | -2.85(-15.20%) |
Nov 13, 2009 | 19.40 | 19.40 | 18.24 | 18.75 | 9,133 | -0.94(-4.76%) |
Nov 12, 2009 | 20.90 | 20.90 | 19.20 | 19.69 | 6,682 | -0.90(-4.38%) |
Nov 11, 2009 | 22.96 | 22.96 | 20.00 | 20.59 | 9,921 | -1.96(-8.69%) |
Nov 10, 2009 | 23.80 | 23.80 | 22.01 | 22.55 | 6,443 | -1.20(-5.05%) |
Nov 09, 2009 | 22.30 | 23.90 | 22.30 | 23.75 | 7,560 | +1.66(+7.51%) |
Nov 06, 2009 | 20.50 | 22.25 | 20.40 | 22.09 | 13,654 | +1.83(+9.03%) |
Nov 05, 2009 | 20.75 | 21.70 | 19.10 | 20.26 | 19,320 | -0.49(-2.36%) |
Nov 04, 2009 | 19.50 | 20.79 | 19.50 | 20.75 | 6,611 | +1.20(+6.14%) |
Nov 03, 2009 | 20.22 | 20.76 | 19.50 | 19.55 | 20,797 | -1.30(-6.24%) |
Nov 02, 2009 | 20.51 | 21.70 | 20.51 | 20.85 | 7,926 | +0.15(+0.72%) |
Oct 30, 2009 | 23.92 | 23.92 | 20.25 | 20.70 | 12,798 | -2.08(-9.13%) |
Oct 29, 2009 | 22.11 | 23.86 | 21.85 | 22.78 | 11,899 | +0.77(+3.50%) |
Oct 28, 2009 | 24.05 | 24.80 | 21.85 | 22.01 | 21,373 | -1.79(-7.52%) |
Oct 27, 2009 | 23.70 | 24.08 | 23.48 | 23.80 | 5,462 | +0.15(+0.63%) |
Oct 26, 2009 | 24.19 | 24.78 | 23.05 | 23.65 | 21,705 | -1.11(-4.48%) |
Oct 23, 2009 | 24.56 | 24.95 | 24.50 | 24.76 | 23,088 | +0.96(+4.03%) |
Oct 22, 2009 | 21.70 | 23.84 | 21.26 | 23.80 | 13,153 | +2.50(+11.74%) |
Oct 21, 2009 | 21.90 | 21.90 | 20.82 | 21.30 | 8,311 | -0.50(-2.29%) |
Oct 20, 2009 | 21.12 | 21.80 | 21.12 | 21.80 | 7,170 | +0.80(+3.81%) |
Oct 19, 2009 | 21.68 | 21.68 | 19.88 | 21.00 | 8,579 | +0.46(+2.24%) |
Oct 16, 2009 | 20.47 | 20.54 | 19.75 | 20.54 | 8,267 | +0.19(+0.93%) |
Oct 15, 2009 | 20.10 | 20.45 | 20.07 | 20.35 | 4,558 | +0.27(+1.34%) |
Oct 14, 2009 | 19.44 | 20.20 | 19.10 | 20.08 | 8,203 | +0.58(+2.98%) |
Oct 13, 2009 | 19.99 | 19.99 | 19.50 | 19.50 | 4,315 | -0.39(-1.94%) |
Oct 12, 2009 | 20.00 | 20.50 | 19.77 | 19.89 | 6,011 | -0.11(-0.57%) |
Oct 09, 2009 | 19.93 | 20.44 | 19.45 | 20.00 | 6,267 | +0.63(+3.25%) |
Oct 08, 2009 | 18.75 | 19.75 | 18.75 | 19.37 | 9,840 | +0.72(+3.87%) |
Oct 07, 2009 | 18.20 | 18.75 | 18.20 | 18.65 | 5,060 | +0.65(+3.60%) |
Oct 06, 2009 | 20.36 | 20.54 | 17.55 | 18.00 | 29,646 | -2.22(-10.97%) |
Oct 05, 2009 | 19.55 | 20.80 | 19.51 | 20.22 | 15,962 | +0.72(+3.69%) |
Oct 02, 2009 | 19.45 | 19.97 | 19.38 | 19.50 | 9,849 | +0.05(+0.26%) |
Oct 01, 2009 | 19.99 | 19.99 | 18.80 | 19.45 | 23,094 | -0.44(-2.21%) |
Sep 30, 2009 | 18.65 | 19.95 | 18.53 | 19.89 | 14,063 | +1.28(+6.88%) |
Sep 29, 2009 | 18.50 | 18.80 | 18.40 | 18.61 | 4,396 | +0.21(+1.14%) |
Sep 28, 2009 | 17.90 | 18.40 | 17.50 | 18.40 | 11,949 | +0.81(+4.60%) |
Sep 25, 2009 | 17.61 | 17.61 | 17.59 | 17.59 | 550 | -0.04(-0.23%) |
Sep 24, 2009 | 17.53 | 17.90 | 17.39 | 17.63 | 4,500 | -0.32(-1.78%) |
Sep 23, 2009 | 18.48 | 18.48 | 17.20 | 17.95 | 13,235 | -0.07(-0.39%) |
Sep 22, 2009 | 18.09 | 18.24 | 18.02 | 18.02 | 10,542 | +0.11(+0.59%) |
Sep 21, 2009 | 17.10 | 18.50 | 17.10 | 17.91 | 11,689 | +0.26(+1.49%) |
Sep 18, 2009 | 17.79 | 17.79 | 16.88 | 17.65 | 10,455 | +1.15(+6.97%) |
Sep 17, 2009 | 18.41 | 18.80 | 16.20 | 16.50 | 37,663 | -1.89(-10.28%) |
Sep 16, 2009 | 17.55 | 19.50 | 17.55 | 18.39 | 17,417 | +1.14(+6.61%) |
Sep 15, 2009 | 15.48 | 17.48 | 15.19 | 17.25 | 29,169 | +2.36(+15.82%) |
Sep 14, 2009 | 13.65 | 15.25 | 13.65 | 14.89 | 14,030 | +1.38(+10.24%) |
Sep 11, 2009 | 12.75 | 13.80 | 12.65 | 13.51 | 6,052 | +0.96(+7.65%) |
Sep 10, 2009 | 13.00 | 13.00 | 12.55 | 12.55 | 2,443 | -0.66(-5.00%) |
Sep 09, 2009 | 14.00 | 14.00 | 13.21 | 13.21 | 2,800 | -0.43(-3.15%) |
Sep 08, 2009 | 13.50 | 13.65 | 13.35 | 13.64 | 3,500 | +0.29(+2.17%) |
Sep 04, 2009 | 13.37 | 13.99 | 13.35 | 13.35 | 11,341 | +0.24(+1.83%) |
Sep 03, 2009 | 13.00 | 13.35 | 13.00 | 13.11 | 2,000 | +0.41(+3.23%) |
Sep 02, 2009 | 12.95 | 12.95 | 12.70 | 12.70 | 900 | +0.10(+0.79%) |
Sep 01, 2009 | 12.65 | 13.26 | 12.40 | 12.60 | 7,760 | +0.41(+3.41%) |
Aug 31, 2009 | 12.00 | 12.44 | 12.00 | 12.19 | 2,088 | +0.19(+1.54%) |
Aug 28, 2009 | 11.68 | 12.00 | 11.68 | 12.00 | 1,290 | +0.10(+0.84%) |
Aug 27, 2009 | 12.28 | 12.28 | 11.90 | 11.90 | 1,610 | -0.50(-4.03%) |
Aug 26, 2009 | 11.51 | 12.40 | 11.51 | 12.40 | 16,318 | +0.68(+5.80%) |
Aug 25, 2009 | 11.60 | 11.98 | 11.60 | 11.72 | 1,300 | +0.08(+0.69%) |
Aug 24, 2009 | 12.17 | 12.17 | 11.47 | 11.64 | 2,772 | +0.16(+1.41%) |
Aug 21, 2009 | 11.45 | 11.51 | 11.42 | 11.48 | 2,732 | +0.03(+0.24%) |
Aug 20, 2009 | 11.60 | 11.60 | 11.45 | 11.45 | 400 | +0.00(+0.00%) |
Aug 19, 2009 | 11.45 | 11.45 | 11.45 | 11.45 | 100 | +0.00(+0.00%) |
Aug 18, 2009 | 11.45 | 11.45 | 11.45 | 11.45 | 500 | +0.00(+0.00%) |
Aug 17, 2009 | 11.26 | 11.75 | 11.26 | 11.45 | 1,800 | -0.30(-2.55%) |
Aug 14, 2009 | 12.00 | 12.05 | 11.60 | 11.75 | 4,150 | -0.25(-2.08%) |
Aug 13, 2009 | 12.20 | 12.20 | 11.90 | 12.00 | 8,200 | -0.21(-1.72%) |
Aug 12, 2009 | 11.77 | 12.49 | 11.70 | 12.21 | 18,937 | +1.21(+11.00%) |
Aug 11, 2009 | 11.09 | 11.88 | 11.00 | 11.00 | 10,115 | +0.00(+0.00%) |
Aug 10, 2009 | 10.05 | 11.00 | 10.01 | 11.00 | 8,300 | +0.97(+9.67%) |
Aug 07, 2009 | 9.920 | 10.19 | 9.910 | 10.03 | 8,005 | +0.01(+0.10%) |
Aug 06, 2009 | 10.01 | 10.10 | 10.00 | 10.02 | 4,542 | +0.00(+0.00%) |
Aug 05, 2009 | 9.910 | 10.24 | 9.910 | 10.02 | 6,258 | +0.00(+0.00%) |
Aug 04, 2009 | 10.25 | 10.25 | 10.00 | 10.02 | 3,100 | -0.23(-2.24%) |
Aug 03, 2009 | 9.920 | 10.32 | 9.910 | 10.25 | 6,300 | +0.45(+4.59%) |
Jul 31, 2009 | 9.850 | 10.10 | 9.800 | 9.800 | 1,900 | +0.03(+0.31%) |
Jul 30, 2009 | 10.00 | 10.30 | 9.700 | 9.770 | 9,013 | -0.23(-2.30%) |
Jul 29, 2009 | 10.21 | 10.21 | 10.00 | 10.00 | 3,596 | -0.21(-2.04%) |
Jul 28, 2009 | 10.36 | 10.38 | 10.21 | 10.21 | 942 | -0.13(-1.27%) |
Jul 27, 2009 | 10.22 | 10.34 | 10.00 | 10.34 | 2,400 | +0.08(+0.78%) |
Jul 24, 2009 | 10.31 | 10.45 | 10.23 | 10.26 | 1,702 | -0.14(-1.35%) |
Jul 23, 2009 | 10.56 | 10.56 | 10.36 | 10.40 | 4,333 | -0.12(-1.19%) |
Jul 22, 2009 | 10.58 | 10.78 | 10.00 | 10.53 | 2,090 | -0.32(-3.00%) |
Jul 21, 2009 | 10.85 | 10.85 | 10.85 | 10.85 | 600 | +0.23(+2.13%) |
Jul 20, 2009 | 11.56 | 11.56 | 10.44 | 10.62 | 5,435 | -0.36(-3.24%) |
Jul 17, 2009 | 10.30 | 11.45 | 10.30 | 10.98 | 6,266 | +0.60(+5.78%) |
Jul 16, 2009 | 10.00 | 10.45 | 9.600 | 10.38 | 3,683 | +0.32(+3.20%) |
Jul 15, 2009 | 10.40 | 10.41 | 9.784 | 10.06 | 8,034 | -0.34(-3.28%) |
Jul 14, 2009 | 10.43 | 10.43 | 9.900 | 10.40 | 5,150 | +0.75(+7.77%) |
Jul 13, 2009 | 9.400 | 10.29 | 9.162 | 9.650 | 5,109 | +0.88(+9.99%) |
Jul 10, 2009 | 9.250 | 9.442 | 8.774 | 8.774 | 5,439 | -0.43(-4.63%) |
Jul 09, 2009 | 9.440 | 9.440 | 9.200 | 9.200 | 1,700 | -0.05(-0.54%) |
Jul 08, 2009 | 9.440 | 9.440 | 9.250 | 9.250 | 350 | -0.10(-1.07%) |
Jul 07, 2009 | 9.000 | 9.440 | 9.000 | 9.350 | 4,129 | +0.10(+1.08%) |
Jul 06, 2009 | 9.100 | 9.250 | 8.680 | 9.250 | 6,418 | -0.05(-0.54%) |
Jul 01, 2009 | 8.980 | 9.300 | 9.300 | 9.300 | 1,900 | +0.25(+2.79%) |
Jun 30, 2009 | 9.047 | 9.047 | 9.047 | 9.047 | 100 | +0.02(+0.18%) |
Jun 29, 2009 | 8.880 | 9.031 | 8.700 | 9.031 | 1,840 | -0.10(-1.08%) |
Jun 26, 2009 | 9.350 | 9.440 | 9.000 | 9.130 | 1,600 | -0.22(-2.35%) |
Jun 25, 2009 | 8.750 | 9.350 | 8.740 | 9.350 | 5,199 | +0.72(+8.34%) |
Jun 24, 2009 | 8.500 | 8.730 | 8.500 | 8.630 | 1,237 | +0.00(+0.00%) |
Jun 23, 2009 | 8.736 | 8.736 | 8.540 | 8.630 | 5,200 | +0.10(+1.17%) |
Jun 22, 2009 | 8.030 | 8.530 | 8.030 | 8.530 | 1,304 | -0.22(-2.51%) |
Jun 19, 2009 | 8.600 | 8.750 | 8.550 | 8.750 | 3,900 | +0.20(+2.34%) |
Jun 18, 2009 | 7.860 | 8.650 | 7.860 | 8.550 | 3,726 | +0.00(+0.00%) |
Jun 17, 2009 | 8.450 | 8.550 | 8.450 | 8.550 | 1,169 | -0.10(-1.16%) |
Jun 16, 2009 | 8.650 | 8.650 | 8.650 | 8.650 | 200 | +0.00(+0.00%) |
Jun 15, 2009 | 7.850 | 8.650 | 7.850 | 8.650 | 3,100 | +0.13(+1.53%) |
Jun 12, 2009 | 8.500 | 8.650 | 8.500 | 8.520 | 3,030 | -0.05(-0.58%) |
Jun 11, 2009 | 8.630 | 8.630 | 8.490 | 8.570 | 1,100 | -0.01(-0.12%) |
Jun 10, 2009 | 8.550 | 8.590 | 8.500 | 8.580 | 1,533 | +0.13(+1.54%) |
Jun 09, 2009 | 8.450 | 8.455 | 8.110 | 8.450 | 3,570 | +0.00(+0.00%) |
Jun 08, 2009 | 8.550 | 8.550 | 8.450 | 8.450 | 500 | -0.05(-0.59%) |
Jun 05, 2009 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.09(+1.07%) |
Jun 04, 2009 | 8.300 | 8.500 | 8.250 | 8.410 | 5,304 | +0.11(+1.33%) |
Jun 03, 2009 | 8.463 | 8.700 | 8.300 | 8.300 | 3,158 | -0.11(-1.31%) |
Jun 02, 2009 | 8.750 | 8.750 | 8.360 | 8.410 | 5,717 | -0.34(-3.89%) |
Jun 01, 2009 | 8.720 | 8.900 | 8.400 | 8.750 | 15,017 | -0.10(-1.09%) |
May 29, 2009 | 9.350 | 9.350 | 8.500 | 8.846 | 4,460 | +0.25(+2.86%) |
May 28, 2009 | 9.100 | 9.100 | 7.510 | 8.600 | 20,565 | -0.75(-8.02%) |
May 27, 2009 | 9.500 | 9.600 | 9.350 | 9.350 | 7,200 | -0.01(-0.11%) |
May 26, 2009 | 9.450 | 9.480 | 9.300 | 9.360 | 7,400 | +0.30(+3.31%) |
May 22, 2009 | 8.800 | 9.110 | 8.800 | 9.060 | 2,000 | +0.21(+2.37%) |
May 21, 2009 | 9.070 | 9.070 | 8.850 | 8.850 | 940 | -0.32(-3.49%) |
May 20, 2009 | 8.430 | 9.340 | 8.430 | 9.170 | 19,313 | +0.92(+11.15%) |
May 19, 2009 | 8.000 | 8.470 | 7.830 | 8.250 | 9,051 | +0.26(+3.25%) |
May 18, 2009 | 7.600 | 8.000 | 7.600 | 7.990 | 5,300 | +0.29(+3.77%) |
May 15, 2009 | 7.780 | 7.880 | 7.500 | 7.700 | 7,010 | -0.08(-1.03%) |
May 14, 2009 | 7.900 | 8.000 | 7.700 | 7.780 | 6,839 | -0.07(-0.89%) |
May 13, 2009 | 7.860 | 7.950 | 7.700 | 7.850 | 4,950 | +0.05(+0.64%) |
May 12, 2009 | 7.960 | 7.960 | 7.510 | 7.800 | 2,100 | +0.12(+1.56%) |
May 11, 2009 | 7.910 | 8.350 | 7.500 | 7.680 | 11,864 | -0.33(-4.12%) |
May 08, 2009 | 8.110 | 9.180 | 7.230 | 8.010 | 49,968 | +2.53(+46.17%) |
May 07, 2009 | 5.200 | 5.490 | 5.200 | 5.480 | 14,000 | +0.26(+4.98%) |
May 06, 2009 | 5.300 | 5.400 | 5.200 | 5.220 | 3,800 | -0.06(-1.14%) |
May 05, 2009 | 5.300 | 5.500 | 5.280 | 5.280 | 4,950 | +0.03(+0.57%) |
May 04, 2009 | 5.360 | 5.360 | 5.250 | 5.250 | 6,710 | +0.15(+2.94%) |
May 01, 2009 | 5.160 | 5.160 | 5.100 | 5.100 | 504 | +0.09(+1.80%) |
Apr 30, 2009 | 5.250 | 5.250 | 5.010 | 5.010 | 10,781 | -0.04(-0.79%) |
Apr 29, 2009 | 5.200 | 5.200 | 5.050 | 5.050 | 800 | +0.01(+0.20%) |
Apr 28, 2009 | 5.170 | 5.220 | 5.040 | 5.040 | 2,380 | +0.02(+0.40%) |
Apr 27, 2009 | 5.050 | 5.200 | 5.000 | 5.020 | 18,175 | -0.04(-0.79%) |
Apr 24, 2009 | 5.100 | 5.160 | 5.060 | 5.060 | 3,550 | +0.00(+0.00%) |
Apr 23, 2009 | 5.060 | 5.080 | 5.010 | 5.060 | 3,300 | +0.00(+0.00%) |
Apr 22, 2009 | 5.200 | 5.350 | 5.030 | 5.060 | 5,169 | -0.28(-5.24%) |
Apr 21, 2009 | 5.230 | 5.350 | 5.230 | 5.340 | 6,375 | -0.06(-1.11%) |
Apr 20, 2009 | 5.230 | 5.430 | 5.230 | 5.400 | 700 | +0.17(+3.25%) |
Apr 17, 2009 | 5.180 | 5.356 | 5.160 | 5.230 | 2,355 | -0.07(-1.32%) |
Apr 16, 2009 | 5.550 | 5.670 | 5.300 | 5.300 | 1,448 | -0.05(-0.93%) |
Apr 15, 2009 | 5.400 | 5.400 | 5.350 | 5.350 | 2,088 | +0.01(+0.19%) |
Apr 14, 2009 | 5.400 | 5.420 | 5.100 | 5.340 | 3,000 | -0.14(-2.55%) |
Apr 13, 2009 | 5.350 | 5.650 | 5.350 | 5.480 | 4,800 | +0.23(+4.38%) |
Apr 09, 2009 | 5.350 | 5.350 | 5.250 | 5.250 | 1,100 | -0.10(-1.87%) |
Apr 08, 2009 | 5.520 | 5.600 | 5.350 | 5.350 | 1,200 | -0.10(-1.83%) |
Apr 07, 2009 | 5.070 | 5.450 | 5.070 | 5.450 | 1,000 | +0.37(+7.28%) |
Apr 06, 2009 | 5.010 | 5.350 | 5.010 | 5.080 | 1,200 | +0.04(+0.79%) |
Apr 03, 2009 | 5.000 | 5.350 | 5.000 | 5.040 | 1,900 | -0.46(-8.36%) |
Apr 02, 2009 | 5.750 | 5.750 | 5.500 | 5.500 | 1,145 | -0.25(-4.35%) |
Apr 01, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 100 | +0.15(+2.68%) |
Mar 31, 2009 | 5.210 | 5.927 | 5.100 | 5.600 | 3,300 | +0.55(+10.89%) |
Mar 30, 2009 | 5.200 | 5.200 | 5.010 | 5.050 | 1,100 | -0.20(-3.81%) |
Mar 26, 2009 | 5.090 | 5.250 | 5.090 | 5.250 | 300 | +0.15(+2.97%) |
Mar 25, 2009 | 5.190 | 5.190 | 4.970 | 5.099 | 2,100 | -0.28(-5.23%) |
Mar 24, 2009 | 5.299 | 5.380 | 5.270 | 5.380 | 600 | +0.02(+0.37%) |
Mar 23, 2009 | 5.360 | 5.360 | 5.360 | 5.360 | 1,445 | +0.59(+12.37%) |
Mar 20, 2009 | 4.810 | 4.920 | 4.550 | 4.770 | 3,406 | +0.16(+3.47%) |
Mar 19, 2009 | 4.800 | 5.010 | 4.610 | 4.610 | 1,500 | -0.19(-3.96%) |
Mar 18, 2009 | 5.020 | 5.180 | 4.560 | 4.800 | 2,800 | -0.32(-6.25%) |
Mar 17, 2009 | 4.930 | 5.330 | 4.740 | 5.120 | 3,100 | +0.27(+5.57%) |
Mar 16, 2009 | 4.850 | 4.850 | 4.500 | 4.850 | 2,650 | +0.10(+2.11%) |
Mar 13, 2009 | 4.850 | 4.900 | 4.500 | 4.750 | 0 | +0.10(+2.15%) |
Mar 12, 2009 | 4.050 | 4.800 | 4.050 | 4.650 | 21,498 | +0.84(+22.05%) |
Mar 11, 2009 | 3.750 | 4.390 | 3.750 | 3.810 | 22,638 | +0.21(+5.84%) |
Mar 10, 2009 | 4.550 | 4.550 | 3.150 | 3.600 | 38,330 | -0.95(-20.88%) |
Mar 09, 2009 | 6.940 | 6.950 | 4.300 | 4.550 | 27,674 | -2.49(-35.37%) |
Mar 06, 2009 | 7.450 | 7.450 | 7.040 | 7.040 | 800 | -0.43(-5.76%) |
Mar 05, 2009 | 7.390 | 7.470 | 7.180 | 7.470 | 2,300 | -0.17(-2.23%) |
Mar 04, 2009 | 7.600 | 7.640 | 7.190 | 7.640 | 1,813 | -0.36(-4.50%) |
Mar 02, 2009 | 8.170 | 8.180 | 7.160 | 8.000 | 6,125 | -0.13(-1.60%) |
Feb 27, 2009 | 8.810 | 8.810 | 8.120 | 8.130 | 0 | -0.68(-7.72%) |
Feb 26, 2009 | 8.810 | 8.810 | 8.810 | 8.810 | 0 | +0.00(+0.00%) |
Feb 25, 2009 | 8.710 | 8.810 | 8.710 | 8.810 | 200 | +0.20(+2.32%) |
Feb 24, 2009 | 8.500 | 8.750 | 8.310 | 8.610 | 2,040 | +0.21(+2.50%) |
Feb 23, 2009 | 8.660 | 8.660 | 8.080 | 8.400 | 3,500 | -0.24(-2.83%) |
Feb 20, 2009 | 8.340 | 8.710 | 8.340 | 8.645 | 896 | -0.05(-0.63%) |
Feb 19, 2009 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Feb 18, 2009 | 8.700 | 8.850 | 8.600 | 8.700 | 3,200 | +0.02(+0.29%) |
Feb 17, 2009 | 8.570 | 8.870 | 8.570 | 8.675 | 900 | -0.44(-4.86%) |
Feb 13, 2009 | 9.900 | 9.900 | 8.600 | 9.118 | 2,130 | -0.88(-8.82%) |
Feb 12, 2009 | 9.450 | 10.23 | 9.400 | 10.00 | 3,354 | +0.65(+6.95%) |
Feb 11, 2009 | 9.298 | 9.350 | 9.298 | 9.350 | 300 | +0.05(+0.54%) |
Feb 10, 2009 | 9.750 | 9.750 | 8.800 | 9.300 | 6,450 | -0.80(-7.92%) |
Feb 09, 2009 | 9.840 | 10.10 | 9.750 | 10.10 | 3,147 | +0.50(+5.21%) |
Feb 06, 2009 | 9.600 | 9.600 | 9.600 | 9.600 | 336 | -0.35(-3.52%) |
Feb 05, 2009 | 9.800 | 9.960 | 9.550 | 9.950 | 2,454 | -0.18(-1.78%) |
Feb 04, 2009 | 9.150 | 10.13 | 9.150 | 10.13 | 2,650 | +1.23(+13.82%) |
Feb 03, 2009 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) |
Feb 02, 2009 | 9.050 | 9.450 | 8.700 | 8.900 | 2,724 | -0.15(-1.66%) |
Jan 30, 2009 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.06(+0.67%) |
Jan 29, 2009 | 9.260 | 9.260 | 8.758 | 8.990 | 2,014 | -0.18(-1.96%) |
Jan 28, 2009 | 8.960 | 9.410 | 8.960 | 9.169 | 2,200 | +0.25(+2.83%) |
Jan 27, 2009 | 8.800 | 8.930 | 8.760 | 8.917 | 4,532 | -0.02(-0.23%) |
Jan 26, 2009 | 9.480 | 9.700 | 8.800 | 8.937 | 7,388 | -0.71(-7.39%) |
Jan 23, 2009 | 9.510 | 9.850 | 9.510 | 9.650 | 1,500 | -0.35(-3.50%) |
Jan 22, 2009 | 10.15 | 10.15 | 9.750 | 10.00 | 1,300 | -0.13(-1.28%) |
Jan 21, 2009 | 10.13 | 10.13 | 9.790 | 10.13 | 2,181 | +0.04(+0.40%) |
Jan 20, 2009 | 11.00 | 11.00 | 10.01 | 10.09 | 2,680 | -0.21(-2.04%) |
Jan 16, 2009 | 10.30 | 10.30 | 10.30 | 10.30 | 200 | +0.35(+3.52%) |
Jan 15, 2009 | 10.06 | 10.30 | 9.710 | 9.950 | 1,200 | -0.42(-4.05%) |
Jan 14, 2009 | 10.40 | 10.40 | 10.37 | 10.37 | 400 | -0.63(-5.73%) |
Jan 13, 2009 | 10.51 | 11.00 | 10.40 | 11.00 | 3,575 | +0.07(+0.68%) |
Jan 12, 2009 | 10.75 | 11.00 | 10.75 | 10.93 | 6,940 | +0.53(+5.06%) |
Jan 09, 2009 | 10.40 | 10.40 | 10.40 | 10.40 | 400 | +0.10(+0.97%) |
Jan 08, 2009 | 10.24 | 10.30 | 9.550 | 10.30 | 5,200 | -0.14(-1.34%) |
Jan 07, 2009 | 10.60 | 10.60 | 10.15 | 10.44 | 3,800 | -0.39(-3.60%) |
Jan 06, 2009 | 10.60 | 10.85 | 10.50 | 10.83 | 1,400 | +0.15(+1.40%) |
Jan 05, 2009 | 9.950 | 10.75 | 9.400 | 10.68 | 9,879 | +0.98(+10.10%) |
Jan 02, 2009 | 9.250 | 9.720 | 9.250 | 9.700 | 0 | +0.50(+5.43%) |