Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.01 | 10.02 | 10.02 | 10.02 | 630,750 | -0.04(-0.41%) |
Dec 30, 2009 | 9.972 | 10.16 | 9.859 | 10.06 | 361,247 | +0.05(+0.53%) |
Dec 29, 2009 | 10.29 | 10.29 | 10.01 | 10.01 | 1,334,525 | -0.30(-2.94%) |
Dec 28, 2009 | 10.24 | 10.41 | 10.22 | 10.31 | 786,022 | +0.14(+1.34%) |
Dec 24, 2009 | 10.16 | 10.18 | 10.10 | 10.17 | 61,376 | +0.08(+0.76%) |
Dec 23, 2009 | 10.07 | 10.20 | 9.876 | 10.10 | 477,420 | +0.05(+0.47%) |
Dec 22, 2009 | 9.989 | 10.07 | 9.894 | 10.05 | 304,117 | +0.06(+0.59%) |
Dec 21, 2009 | 9.948 | 10.10 | 9.859 | 9.989 | 267,639 | +0.05(+0.48%) |
Dec 18, 2009 | 9.989 | 10.04 | 9.882 | 9.942 | 1,564,470 | +0.04(+0.36%) |
Dec 17, 2009 | 9.746 | 9.956 | 9.740 | 9.906 | 425,983 | +0.04(+0.42%) |
Dec 16, 2009 | 9.752 | 9.894 | 9.752 | 9.865 | 416,000 | +0.21(+2.15%) |
Dec 15, 2009 | 9.859 | 9.924 | 9.591 | 9.657 | 408,676 | -0.26(-2.58%) |
Dec 14, 2009 | 9.698 | 9.924 | 9.698 | 9.912 | 331,420 | +0.18(+1.83%) |
Dec 11, 2009 | 9.675 | 9.764 | 9.485 | 9.734 | 275,831 | +0.15(+1.55%) |
Dec 10, 2009 | 9.621 | 9.681 | 9.473 | 9.585 | 481,788 | -0.01(-0.12%) |
Dec 09, 2009 | 9.734 | 9.776 | 9.574 | 9.597 | 403,771 | -0.11(-1.10%) |
Dec 08, 2009 | 9.758 | 9.912 | 9.681 | 9.704 | 231,390 | -0.13(-1.33%) |
Dec 07, 2009 | 9.972 | 9.972 | 9.740 | 9.835 | 343,767 | -0.11(-1.13%) |
Dec 04, 2009 | 9.924 | 10.09 | 9.752 | 9.948 | 385,981 | +0.24(+2.51%) |
Dec 03, 2009 | 9.853 | 10.00 | 9.669 | 9.704 | 262,835 | -0.13(-1.33%) |
Dec 02, 2009 | 9.669 | 9.876 | 9.651 | 9.835 | 215,923 | +0.14(+1.47%) |
Dec 01, 2009 | 9.722 | 9.740 | 9.556 | 9.692 | 350,317 | +0.03(+0.31%) |
Nov 30, 2009 | 9.378 | 9.681 | 9.194 | 9.663 | 513,573 | +0.29(+3.04%) |
Nov 27, 2009 | 9.217 | 9.597 | 9.199 | 9.378 | 166,170 | -0.22(-2.29%) |
Nov 25, 2009 | 9.740 | 9.776 | 9.574 | 9.597 | 235,251 | -0.21(-2.18%) |
Nov 24, 2009 | 9.799 | 9.847 | 9.603 | 9.811 | 242,000 | -0.04(-0.36%) |
Nov 23, 2009 | 9.977 | 10.09 | 9.758 | 9.847 | 353,387 | +0.07(+0.67%) |
Nov 20, 2009 | 9.692 | 9.859 | 9.633 | 9.781 | 432,242 | +0.03(+0.30%) |
Nov 19, 2009 | 9.942 | 9.995 | 9.710 | 9.752 | 590,085 | -0.30(-3.01%) |
Nov 18, 2009 | 10.08 | 10.14 | 9.936 | 10.05 | 1,819,481 | -0.04(-0.41%) |
Nov 17, 2009 | 10.38 | 10.42 | 10.10 | 10.10 | 755,580 | -0.33(-3.13%) |
Nov 16, 2009 | 10.03 | 10.51 | 10.03 | 10.42 | 834,020 | +0.52(+5.28%) |
Nov 13, 2009 | 9.871 | 10.02 | 9.692 | 9.900 | 660,146 | +0.25(+2.58%) |
Nov 12, 2009 | 10.01 | 10.01 | 9.639 | 9.651 | 397,382 | -0.34(-3.39%) |
Nov 11, 2009 | 9.835 | 10.09 | 9.752 | 9.989 | 956,962 | +0.28(+2.87%) |
Nov 10, 2009 | 9.823 | 9.977 | 9.615 | 9.710 | 576,192 | -0.15(-1.57%) |
Nov 09, 2009 | 9.621 | 9.888 | 9.502 | 9.865 | 614,872 | +0.39(+4.07%) |
Nov 06, 2009 | 9.407 | 9.574 | 9.312 | 9.479 | 277,526 | -0.04(-0.44%) |
Nov 05, 2009 | 9.300 | 9.532 | 9.217 | 9.520 | 422,676 | +0.30(+3.29%) |
Nov 04, 2009 | 9.467 | 9.496 | 9.176 | 9.217 | 909,712 | -0.23(-2.39%) |
Nov 03, 2009 | 9.324 | 9.485 | 9.265 | 9.443 | 463,908 | +0.07(+0.76%) |
Nov 02, 2009 | 9.461 | 9.508 | 9.158 | 9.372 | 1,820,604 | -0.07(-0.75%) |
Oct 30, 2009 | 9.793 | 10.10 | 9.378 | 9.443 | 718,818 | -0.36(-3.64%) |
Oct 29, 2009 | 9.597 | 9.894 | 9.520 | 9.799 | 1,035,916 | +0.23(+2.42%) |
Oct 28, 2009 | 9.538 | 10.14 | 9.520 | 9.568 | 1,360,003 | +0.04(+0.44%) |
Oct 27, 2009 | 9.449 | 9.793 | 9.425 | 9.526 | 1,755,889 | +0.10(+1.01%) |
Oct 26, 2009 | 9.312 | 9.562 | 9.289 | 9.431 | 699,619 | +0.15(+1.66%) |
Oct 23, 2009 | 9.366 | 9.461 | 9.277 | 9.277 | 1,391,202 | +0.09(+0.97%) |
Oct 22, 2009 | 8.816 | 9.199 | 8.647 | 9.188 | 530,330 | +0.25(+2.79%) |
Oct 21, 2009 | 8.891 | 9.199 | 8.879 | 8.938 | 654,941 | +0.00(+0.00%) |
Oct 20, 2009 | 8.920 | 9.033 | 8.908 | 8.938 | 566,203 | -0.15(-1.70%) |
Oct 19, 2009 | 8.986 | 9.188 | 8.813 | 9.093 | 363,486 | +0.17(+1.93%) |
Oct 16, 2009 | 9.033 | 9.045 | 8.828 | 8.920 | 410,383 | -0.17(-1.83%) |
Oct 15, 2009 | 9.045 | 9.122 | 8.908 | 9.087 | 411,439 | +0.03(+0.33%) |
Oct 14, 2009 | 8.861 | 9.069 | 8.831 | 9.057 | 321,905 | +0.32(+3.67%) |
Oct 13, 2009 | 8.564 | 8.766 | 8.516 | 8.736 | 472,057 | +0.08(+0.96%) |
Oct 12, 2009 | 8.730 | 8.902 | 8.576 | 8.653 | 445,275 | -0.16(-1.82%) |
Oct 09, 2009 | 8.689 | 8.831 | 8.623 | 8.813 | 209,491 | +0.10(+1.16%) |
Oct 08, 2009 | 8.611 | 8.837 | 8.611 | 8.712 | 377,531 | +0.19(+2.23%) |
Oct 07, 2009 | 8.505 | 8.641 | 8.451 | 8.522 | 477,609 | -0.01(-0.14%) |
Oct 06, 2009 | 8.558 | 8.647 | 8.392 | 8.534 | 343,708 | +0.12(+1.41%) |
Oct 05, 2009 | 8.433 | 8.534 | 7.905 | 8.415 | 792,359 | +0.02(+0.21%) |
Oct 02, 2009 | 8.225 | 8.600 | 8.000 | 8.398 | 545,328 | -0.02(-0.21%) |
Oct 01, 2009 | 8.902 | 8.938 | 8.368 | 8.415 | 858,098 | -0.53(-5.97%) |
Sep 30, 2009 | 9.134 | 9.146 | 8.689 | 8.950 | 545,764 | -0.15(-1.70%) |
Sep 29, 2009 | 9.300 | 9.419 | 9.093 | 9.104 | 843,727 | -0.20(-2.11%) |
Sep 28, 2009 | 9.057 | 9.318 | 8.914 | 9.300 | 430,405 | +0.31(+3.50%) |
Sep 25, 2009 | 8.968 | 9.140 | 8.647 | 8.986 | 559,808 | -0.06(-0.66%) |
Sep 24, 2009 | 9.395 | 9.461 | 9.009 | 9.045 | 846,891 | -0.28(-2.99%) |
Sep 23, 2009 | 9.704 | 9.707 | 9.265 | 9.324 | 578,286 | -0.34(-3.50%) |
Sep 22, 2009 | 9.585 | 9.781 | 9.502 | 9.663 | 624,539 | +0.19(+2.01%) |
Sep 21, 2009 | 9.502 | 9.675 | 9.312 | 9.473 | 1,181,241 | -0.17(-1.73%) |
Sep 18, 2009 | 9.538 | 9.728 | 9.407 | 9.639 | 873,554 | +0.14(+1.50%) |
Sep 17, 2009 | 9.490 | 9.806 | 9.413 | 9.496 | 1,076,315 | +0.34(+3.70%) |
Sep 16, 2009 | 9.318 | 9.520 | 9.122 | 9.158 | 795,902 | -0.10(-1.03%) |
Sep 15, 2009 | 9.087 | 9.425 | 8.831 | 9.253 | 1,212,130 | +0.14(+1.56%) |
Sep 14, 2009 | 8.938 | 9.164 | 8.831 | 9.110 | 308,399 | +0.10(+1.12%) |
Sep 11, 2009 | 9.110 | 9.205 | 8.914 | 9.009 | 506,307 | -0.10(-1.11%) |
Sep 10, 2009 | 8.920 | 9.152 | 8.760 | 9.110 | 847,095 | +0.18(+1.99%) |
Sep 09, 2009 | 8.867 | 9.152 | 8.825 | 8.932 | 834,956 | +0.08(+0.87%) |
Sep 08, 2009 | 8.701 | 8.902 | 8.564 | 8.855 | 574,592 | +0.22(+2.54%) |
Sep 04, 2009 | 8.576 | 8.653 | 8.415 | 8.635 | 236,218 | +0.02(+0.28%) |
Sep 03, 2009 | 8.499 | 8.617 | 8.398 | 8.611 | 307,968 | +0.14(+1.61%) |
Sep 02, 2009 | 8.754 | 8.790 | 8.427 | 8.475 | 470,980 | -0.31(-3.58%) |
Sep 01, 2009 | 9.039 | 9.128 | 8.730 | 8.790 | 970,564 | -0.30(-3.33%) |
Aug 31, 2009 | 9.063 | 9.146 | 8.974 | 9.093 | 645,332 | -0.09(-0.97%) |
Aug 28, 2009 | 9.229 | 9.318 | 8.920 | 9.182 | 802,566 | +0.03(+0.32%) |
Aug 27, 2009 | 9.116 | 9.170 | 8.873 | 9.152 | 331,987 | +0.08(+0.92%) |
Aug 26, 2009 | 9.009 | 9.110 | 8.920 | 9.069 | 215,938 | +0.04(+0.46%) |
Aug 25, 2009 | 8.908 | 9.176 | 8.855 | 9.027 | 351,331 | +0.10(+1.06%) |
Aug 24, 2009 | 8.908 | 9.122 | 8.739 | 8.932 | 732,054 | +0.07(+0.74%) |
Aug 21, 2009 | 8.760 | 9.164 | 8.724 | 8.867 | 619,573 | +0.18(+2.12%) |
Aug 20, 2009 | 8.231 | 8.689 | 8.166 | 8.683 | 332,809 | +0.45(+5.48%) |
Aug 19, 2009 | 8.130 | 8.291 | 8.024 | 8.231 | 364,730 | +0.00(+0.00%) |
Aug 18, 2009 | 8.285 | 8.404 | 8.190 | 8.231 | 613,168 | +0.06(+0.72%) |
Aug 17, 2009 | 8.415 | 8.451 | 8.142 | 8.172 | 485,583 | -0.49(-5.69%) |
Aug 14, 2009 | 8.796 | 8.825 | 8.433 | 8.665 | 509,870 | -0.17(-1.88%) |
Aug 13, 2009 | 8.891 | 8.891 | 8.534 | 8.831 | 481,300 | +0.06(+0.68%) |
Aug 12, 2009 | 8.825 | 9.063 | 8.760 | 8.772 | 445,172 | -0.04(-0.47%) |
Aug 11, 2009 | 8.962 | 8.974 | 8.677 | 8.813 | 352,819 | -0.18(-1.98%) |
Aug 10, 2009 | 8.944 | 9.205 | 8.825 | 8.992 | 439,728 | -0.31(-3.38%) |
Aug 07, 2009 | 9.211 | 9.627 | 9.140 | 9.306 | 919,016 | +0.24(+2.62%) |
Aug 06, 2009 | 9.015 | 9.526 | 8.968 | 9.069 | 958,432 | -0.24(-2.61%) |
Aug 05, 2009 | 8.594 | 9.312 | 8.499 | 9.312 | 758,252 | +0.70(+8.14%) |
Aug 04, 2009 | 8.101 | 8.748 | 8.101 | 8.611 | 545,407 | +0.43(+5.30%) |
Aug 03, 2009 | 8.243 | 8.255 | 8.018 | 8.178 | 433,252 | +0.04(+0.51%) |
Jul 31, 2009 | 8.148 | 8.255 | 8.083 | 8.136 | 428,017 | -0.08(-0.94%) |
Jul 30, 2009 | 8.487 | 8.766 | 8.053 | 8.214 | 796,133 | +0.37(+4.69%) |
Jul 29, 2009 | 7.709 | 7.845 | 7.661 | 7.845 | 225,953 | +0.04(+0.46%) |
Jul 28, 2009 | 7.703 | 7.869 | 7.584 | 7.810 | 259,382 | +0.02(+0.31%) |
Jul 27, 2009 | 7.768 | 7.845 | 7.661 | 7.786 | 289,380 | +0.10(+1.24%) |
Jul 24, 2009 | 7.382 | 7.721 | 7.326 | 7.691 | 500 | +0.21(+2.86%) |
Jul 23, 2009 | 7.335 | 7.673 | 7.329 | 7.477 | 655,123 | +0.16(+2.19%) |
Jul 22, 2009 | 7.263 | 7.400 | 7.240 | 7.317 | 307,959 | -0.02(-0.24%) |
Jul 21, 2009 | 7.542 | 7.542 | 7.210 | 7.335 | 536,676 | -0.14(-1.91%) |
Jul 20, 2009 | 7.406 | 7.614 | 7.400 | 7.477 | 668,558 | +0.13(+1.78%) |
Jul 17, 2009 | 7.442 | 7.495 | 7.204 | 7.346 | 1,503,227 | -0.08(-1.12%) |
Jul 16, 2009 | 7.323 | 7.465 | 7.281 | 7.430 | 769,534 | +0.05(+0.64%) |
Jul 15, 2009 | 7.299 | 7.459 | 7.204 | 7.382 | 1,018,972 | +0.20(+2.73%) |
Jul 14, 2009 | 7.050 | 7.257 | 6.966 | 7.186 | 979,838 | +0.11(+1.60%) |
Jul 13, 2009 | 6.955 | 7.121 | 6.952 | 7.073 | 1,208,291 | +0.06(+0.85%) |
Jul 10, 2009 | 7.020 | 7.127 | 6.883 | 7.014 | 494,152 | -0.07(-1.01%) |
Jul 09, 2009 | 7.317 | 7.352 | 7.067 | 7.085 | 268,377 | -0.18(-2.53%) |
Jul 08, 2009 | 7.477 | 7.525 | 7.133 | 7.269 | 440,823 | -0.19(-2.55%) |
Jul 07, 2009 | 7.756 | 7.816 | 7.442 | 7.459 | 427,706 | -0.27(-3.46%) |
Jul 06, 2009 | 7.744 | 7.804 | 7.299 | 7.727 | 830,002 | -0.08(-1.06%) |
Jul 02, 2009 | 7.822 | 7.822 | 7.489 | 7.810 | 527,168 | -0.13(-1.65%) |
Jul 01, 2009 | 7.839 | 8.053 | 7.810 | 7.940 | 399,172 | +0.19(+2.45%) |
Jun 30, 2009 | 7.780 | 7.952 | 7.655 | 7.750 | 453,411 | +0.01(+0.15%) |
Jun 29, 2009 | 7.792 | 7.982 | 7.525 | 7.738 | 1,056,556 | -0.04(-0.53%) |
Jun 26, 2009 | 7.798 | 7.899 | 7.596 | 7.780 | 1,520,393 | -0.10(-1.28%) |
Jun 25, 2009 | 7.709 | 7.899 | 7.685 | 7.881 | 625,667 | -0.08(-0.97%) |
Jun 24, 2009 | 7.958 | 8.136 | 7.828 | 7.958 | 432,983 | +0.06(+0.75%) |
Jun 23, 2009 | 8.000 | 8.101 | 7.887 | 7.899 | 332,449 | -0.01(-0.08%) |
Jun 22, 2009 | 8.249 | 8.285 | 7.887 | 7.905 | 357,215 | -0.41(-4.93%) |
Jun 19, 2009 | 8.261 | 8.332 | 8.107 | 8.315 | 871,217 | +0.17(+2.04%) |
Jun 18, 2009 | 8.053 | 8.184 | 7.875 | 8.148 | 332,353 | +0.07(+0.88%) |
Jun 17, 2009 | 8.012 | 8.374 | 7.958 | 8.077 | 723,302 | +0.08(+0.97%) |
Jun 16, 2009 | 8.053 | 8.202 | 7.697 | 8.000 | 464,054 | -0.06(-0.74%) |
Jun 15, 2009 | 8.243 | 8.315 | 7.834 | 8.059 | 495,307 | -0.36(-4.23%) |
Jun 12, 2009 | 8.119 | 8.463 | 8.035 | 8.415 | 326,286 | +0.25(+3.05%) |
Jun 11, 2009 | 8.421 | 8.516 | 8.136 | 8.166 | 718,077 | -0.19(-2.27%) |
Jun 10, 2009 | 9.134 | 9.170 | 7.958 | 8.356 | 1,083,924 | -0.05(-0.57%) |
Jun 09, 2009 | 8.837 | 8.867 | 8.368 | 8.404 | 1,346,985 | -0.35(-4.00%) |
Jun 08, 2009 | 8.778 | 8.855 | 8.546 | 8.754 | 294,691 | -0.11(-1.27%) |
Jun 05, 2009 | 9.081 | 9.158 | 8.802 | 8.867 | 396,194 | -0.08(-0.86%) |
Jun 04, 2009 | 8.564 | 8.992 | 8.362 | 8.944 | 500,140 | +0.46(+5.46%) |
Jun 03, 2009 | 8.249 | 8.481 | 8.160 | 8.481 | 564,802 | +0.17(+2.00%) |
Jun 02, 2009 | 8.433 | 8.487 | 8.267 | 8.315 | 840,523 | -0.12(-1.41%) |
Jun 01, 2009 | 8.113 | 8.718 | 8.113 | 8.433 | 779,699 | +0.46(+5.81%) |
May 29, 2009 | 7.774 | 7.970 | 7.685 | 7.970 | 667,337 | +0.20(+2.60%) |
May 28, 2009 | 7.934 | 8.035 | 7.643 | 7.768 | 1,192,840 | -0.11(-1.43%) |
May 27, 2009 | 8.172 | 8.214 | 7.798 | 7.881 | 760,643 | -0.33(-3.98%) |
May 26, 2009 | 7.738 | 8.261 | 7.673 | 8.208 | 574,254 | +0.42(+5.34%) |
May 22, 2009 | 7.839 | 8.000 | 7.738 | 7.792 | 438,556 | -0.02(-0.23%) |
May 21, 2009 | 7.727 | 7.946 | 7.596 | 7.810 | 407,036 | -0.06(-0.75%) |
May 20, 2009 | 7.940 | 8.035 | 7.822 | 7.869 | 625,891 | +0.03(+0.38%) |
May 19, 2009 | 7.566 | 7.982 | 7.382 | 7.839 | 911,744 | +0.15(+2.01%) |
May 18, 2009 | 7.430 | 7.744 | 7.376 | 7.685 | 777,017 | +0.36(+4.95%) |
May 15, 2009 | 7.418 | 7.537 | 7.192 | 7.323 | 810,199 | -0.13(-1.75%) |
May 14, 2009 | 7.180 | 7.560 | 7.121 | 7.453 | 1,346,915 | +0.29(+3.98%) |
May 13, 2009 | 7.620 | 7.638 | 7.103 | 7.168 | 470,160 | -0.62(-7.93%) |
May 12, 2009 | 8.196 | 8.273 | 7.638 | 7.786 | 619,270 | -0.33(-4.03%) |
May 11, 2009 | 8.315 | 8.398 | 8.083 | 8.113 | 920,897 | -0.43(-5.07%) |
May 08, 2009 | 8.018 | 8.617 | 7.988 | 8.546 | 791,938 | +0.68(+8.69%) |
May 07, 2009 | 8.552 | 8.695 | 7.679 | 7.863 | 971,216 | -0.71(-8.25%) |
May 06, 2009 | 8.611 | 8.695 | 8.196 | 8.570 | 1,780,419 | +0.10(+1.12%) |
May 05, 2009 | 8.564 | 8.677 | 8.315 | 8.475 | 1,575,024 | -0.19(-2.19%) |
May 04, 2009 | 8.380 | 8.671 | 8.380 | 8.665 | 521,648 | +0.66(+8.23%) |
May 01, 2009 | 8.540 | 8.686 | 7.911 | 8.006 | 694,975 | -0.61(-7.03%) |
Apr 30, 2009 | 8.576 | 9.122 | 8.404 | 8.611 | 1,689,874 | +0.23(+2.69%) |
Apr 29, 2009 | 8.035 | 8.558 | 8.006 | 8.386 | 828,391 | +0.46(+5.77%) |
Apr 28, 2009 | 8.024 | 8.255 | 7.869 | 7.929 | 658,742 | -0.24(-2.91%) |
Apr 27, 2009 | 8.338 | 8.570 | 7.934 | 8.166 | 672,980 | -0.35(-4.11%) |
Apr 24, 2009 | 8.309 | 8.671 | 8.267 | 8.516 | 1,416,831 | +0.22(+2.65%) |
Apr 23, 2009 | 8.000 | 8.315 | 7.632 | 8.297 | 1,110,036 | +0.34(+4.33%) |
Apr 22, 2009 | 8.047 | 8.481 | 7.899 | 7.952 | 766,511 | -0.31(-3.74%) |
Apr 21, 2009 | 7.673 | 8.309 | 7.459 | 8.261 | 894,852 | +0.51(+6.59%) |
Apr 20, 2009 | 7.917 | 8.041 | 7.638 | 7.750 | 959,200 | -0.42(-5.16%) |
Apr 17, 2009 | 7.554 | 8.261 | 7.400 | 8.172 | 1,203,667 | +0.60(+7.92%) |
Apr 16, 2009 | 7.483 | 7.750 | 7.192 | 7.572 | 1,014,506 | +0.13(+1.76%) |
Apr 15, 2009 | 7.156 | 7.453 | 7.032 | 7.442 | 785,636 | +0.19(+2.62%) |
Apr 14, 2009 | 7.216 | 7.418 | 7.133 | 7.251 | 5,617,933 | -0.21(-2.86%) |
Apr 13, 2009 | 7.139 | 7.590 | 6.990 | 7.465 | 424,687 | +0.23(+3.12%) |
Apr 09, 2009 | 6.830 | 7.269 | 6.598 | 7.240 | 654,429 | +0.62(+9.33%) |
Apr 08, 2009 | 6.693 | 6.693 | 6.236 | 6.622 | 590,352 | -0.03(-0.45%) |
Apr 07, 2009 | 7.055 | 7.133 | 6.622 | 6.652 | 438,856 | -0.55(-7.67%) |
Apr 06, 2009 | 6.978 | 7.257 | 6.747 | 7.204 | 459,105 | +0.11(+1.59%) |
Apr 03, 2009 | 6.622 | 7.109 | 6.414 | 7.091 | 530,493 | +0.47(+7.09%) |
Apr 02, 2009 | 6.586 | 6.753 | 6.485 | 6.622 | 800,886 | +0.21(+3.24%) |
Apr 01, 2009 | 6.295 | 6.473 | 6.159 | 6.414 | 422,252 | +0.11(+1.79%) |
Mar 31, 2009 | 6.188 | 6.503 | 6.105 | 6.301 | 923,652 | +0.25(+4.12%) |
Mar 30, 2009 | 6.081 | 6.260 | 5.903 | 6.052 | 350,435 | -0.79(-11.55%) |
Mar 26, 2009 | 6.527 | 6.854 | 6.361 | 6.842 | 614,887 | +0.40(+6.18%) |
Mar 25, 2009 | 6.331 | 6.717 | 5.897 | 6.444 | 412,719 | +0.19(+3.04%) |
Mar 24, 2009 | 6.325 | 6.753 | 6.212 | 6.254 | 461,507 | -0.20(-3.13%) |
Mar 23, 2009 | 5.986 | 6.468 | 5.981 | 6.456 | 844,422 | +0.72(+12.64%) |
Mar 20, 2009 | 6.895 | 6.895 | 5.642 | 5.731 | 1,639,853 | -1.09(-15.94%) |
Mar 19, 2009 | 7.275 | 7.299 | 6.788 | 6.818 | 434,773 | -0.31(-4.33%) |
Mar 18, 2009 | 6.764 | 7.264 | 6.610 | 7.127 | 658,331 | +0.30(+4.44%) |
Mar 17, 2009 | 6.272 | 6.848 | 6.177 | 6.824 | 410,386 | +0.56(+9.01%) |
Mar 16, 2009 | 6.883 | 6.883 | 6.218 | 6.260 | 365,700 | -0.45(-6.64%) |
Mar 13, 2009 | 6.865 | 6.996 | 6.592 | 6.705 | 0 | -0.10(-1.40%) |
Mar 12, 2009 | 6.046 | 6.949 | 5.909 | 6.800 | 576,700 | +0.74(+12.14%) |
Mar 11, 2009 | 5.957 | 6.289 | 5.826 | 6.064 | 376,845 | +0.14(+2.30%) |
Mar 10, 2009 | 5.410 | 6.004 | 5.339 | 5.927 | 450,708 | +0.69(+13.15%) |
Mar 09, 2009 | 5.197 | 5.387 | 5.107 | 5.238 | 450,067 | -0.05(-0.90%) |
Mar 06, 2009 | 5.583 | 5.678 | 5.048 | 5.286 | 0 | -0.28(-5.02%) |
Mar 05, 2009 | 6.016 | 6.129 | 5.556 | 5.565 | 369,632 | -0.56(-9.12%) |
Mar 04, 2009 | 6.052 | 6.165 | 5.856 | 6.123 | 547,591 | +0.36(+6.18%) |
Mar 02, 2009 | 5.832 | 6.188 | 5.707 | 5.767 | 957,350 | -0.20(-3.29%) |
Feb 27, 2009 | 5.660 | 6.224 | 5.523 | 5.963 | 0 | -0.07(-1.08%) |
Feb 26, 2009 | 5.921 | 6.265 | 5.850 | 6.028 | 1,219,860 | +0.08(+1.40%) |
Feb 25, 2009 | 5.957 | 6.177 | 5.618 | 5.945 | 775,144 | -0.08(-1.38%) |
Feb 24, 2009 | 5.505 | 6.087 | 5.505 | 6.028 | 752,132 | +0.60(+11.05%) |
Feb 23, 2009 | 5.654 | 5.773 | 5.250 | 5.428 | 806,914 | -0.07(-1.30%) |
Feb 20, 2009 | 5.191 | 5.541 | 5.125 | 5.499 | 0 | +0.11(+1.98%) |
Feb 19, 2009 | 5.701 | 5.796 | 5.339 | 5.393 | 545,309 | -0.23(-4.02%) |
Feb 18, 2009 | 5.838 | 5.838 | 5.464 | 5.618 | 520,199 | -0.13(-2.27%) |
Feb 17, 2009 | 6.081 | 6.129 | 5.678 | 5.749 | 657,743 | -0.49(-7.81%) |
Feb 13, 2009 | 6.527 | 6.669 | 6.200 | 6.236 | 629,629 | -0.36(-5.41%) |
Feb 12, 2009 | 6.711 | 6.711 | 6.099 | 6.592 | 697,257 | -0.27(-3.90%) |
Feb 11, 2009 | 6.788 | 6.937 | 6.628 | 6.859 | 374,670 | -0.01(-0.09%) |
Feb 10, 2009 | 7.323 | 7.358 | 6.836 | 6.865 | 629,157 | -0.49(-6.70%) |
Feb 09, 2009 | 7.091 | 7.382 | 6.984 | 7.358 | 374,412 | +0.20(+2.82%) |
Feb 06, 2009 | 6.551 | 7.240 | 6.551 | 7.156 | 354,092 | +0.49(+7.30%) |
Feb 05, 2009 | 6.865 | 6.865 | 6.485 | 6.669 | 749,438 | -0.20(-2.85%) |
Feb 04, 2009 | 6.848 | 7.127 | 6.788 | 6.865 | 476,147 | -0.08(-1.20%) |
Feb 03, 2009 | 7.139 | 7.139 | 6.836 | 6.949 | 429,006 | +0.00(+0.00%) |
Feb 02, 2009 | 6.883 | 7.050 | 6.640 | 6.949 | 673,525 | +0.02(+0.26%) |
Jan 30, 2009 | 7.287 | 7.394 | 6.883 | 6.931 | 0 | -0.23(-3.23%) |
Jan 29, 2009 | 7.542 | 7.697 | 7.109 | 7.162 | 470,227 | -0.51(-6.66%) |
Jan 28, 2009 | 7.281 | 7.733 | 7.067 | 7.673 | 684,475 | +0.67(+9.58%) |
Jan 27, 2009 | 6.972 | 7.145 | 6.854 | 7.002 | 647,110 | +0.04(+0.51%) |
Jan 26, 2009 | 7.026 | 7.263 | 6.859 | 6.966 | 763,379 | -0.02(-0.34%) |
Jan 23, 2009 | 6.747 | 7.097 | 6.658 | 6.990 | 768,118 | +0.07(+0.94%) |
Jan 22, 2009 | 6.990 | 7.305 | 6.687 | 6.925 | 906,341 | -0.26(-3.64%) |
Jan 21, 2009 | 6.895 | 7.204 | 6.533 | 7.186 | 1,079,289 | +0.30(+4.31%) |
Jan 20, 2009 | 7.703 | 7.715 | 6.865 | 6.889 | 597,748 | -0.92(-11.79%) |
Jan 16, 2009 | 7.970 | 7.988 | 7.537 | 7.810 | 564,341 | +0.00(+0.00%) |
Jan 15, 2009 | 7.626 | 8.119 | 7.275 | 7.810 | 511,376 | +0.20(+2.65%) |
Jan 14, 2009 | 7.738 | 8.035 | 7.400 | 7.608 | 608,428 | -0.39(-4.90%) |
Jan 13, 2009 | 7.845 | 8.273 | 7.780 | 8.000 | 472,655 | +0.21(+2.67%) |
Jan 12, 2009 | 7.994 | 8.172 | 7.721 | 7.792 | 458,888 | -0.40(-4.93%) |
Jan 09, 2009 | 8.641 | 8.659 | 8.184 | 8.196 | 431,804 | -0.42(-4.83%) |
Jan 08, 2009 | 8.463 | 8.724 | 8.356 | 8.611 | 312,856 | +0.07(+0.76%) |
Jan 07, 2009 | 8.356 | 8.724 | 8.303 | 8.546 | 518,604 | -0.02(-0.28%) |
Jan 06, 2009 | 8.119 | 8.683 | 8.119 | 8.570 | 786,055 | +0.46(+5.64%) |
Jan 05, 2009 | 8.410 | 8.469 | 7.988 | 8.113 | 826,845 | -0.30(-3.53%) |
Jan 02, 2009 | 8.564 | 8.564 | 8.202 | 8.410 | 0 | -0.07(-0.77%) |