Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.34 | 11.46 | 11.14 | 11.31 | 127,917 | +0.00(+0.00%) |
Jan 28, 2010 | 11.52 | 11.52 | 11.21 | 11.31 | 107,450 | -0.17(-1.52%) |
Jan 27, 2010 | 11.22 | 11.50 | 11.22 | 11.48 | 143,628 | +0.20(+1.77%) |
Jan 26, 2010 | 11.85 | 11.85 | 11.22 | 11.28 | 111,420 | -0.66(-5.49%) |
Jan 25, 2010 | 11.83 | 12.11 | 11.68 | 11.94 | 79,029 | +0.23(+1.98%) |
Jan 22, 2010 | 11.78 | 12.16 | 11.68 | 11.71 | 78,029 | -0.12(-1.05%) |
Jan 21, 2010 | 12.25 | 12.35 | 11.52 | 11.83 | 129,795 | -0.38(-3.13%) |
Jan 20, 2010 | 12.06 | 12.28 | 11.67 | 12.21 | 130,068 | +0.01(+0.07%) |
Jan 19, 2010 | 11.90 | 12.43 | 11.90 | 12.21 | 117,040 | +0.35(+2.94%) |
Jan 15, 2010 | 12.11 | 11.86 | 11.86 | 11.86 | 175,120 | -0.20(-1.65%) |
Jan 14, 2010 | 12.00 | 12.20 | 11.93 | 12.06 | 67,423 | +0.03(+0.28%) |
Jan 13, 2010 | 12.10 | 12.40 | 12.01 | 12.02 | 171,730 | -0.04(-0.34%) |
Jan 12, 2010 | 12.03 | 12.20 | 11.96 | 12.06 | 70,300 | +0.02(+0.14%) |
Jan 11, 2010 | 12.16 | 12.19 | 12.01 | 12.05 | 39,648 | -0.05(-0.41%) |
Jan 08, 2010 | 11.63 | 12.17 | 11.63 | 12.10 | 225,987 | +0.38(+3.26%) |
Jan 07, 2010 | 11.65 | 11.83 | 11.45 | 11.72 | 89,997 | +0.08(+0.71%) |
Jan 06, 2010 | 11.37 | 11.67 | 10.83 | 11.63 | 272,833 | +0.28(+2.49%) |
Jan 05, 2010 | 11.70 | 11.74 | 11.29 | 11.35 | 79,655 | -0.42(-3.59%) |
Jan 04, 2010 | 11.72 | 11.95 | 11.67 | 11.77 | 82,871 | +0.24(+2.09%) |
Dec 31, 2009 | 11.46 | 11.53 | 11.53 | 11.53 | 123,054 | +0.05(+0.43%) |
Dec 30, 2009 | 11.27 | 11.48 | 11.11 | 11.48 | 121,399 | +0.12(+1.02%) |
Dec 29, 2009 | 11.34 | 11.40 | 11.29 | 11.37 | 202,687 | +0.02(+0.22%) |
Dec 28, 2009 | 11.43 | 11.45 | 11.18 | 11.34 | 94,603 | -0.06(-0.51%) |
Dec 24, 2009 | 11.49 | 11.52 | 11.40 | 11.40 | 48,233 | -0.07(-0.58%) |
Dec 23, 2009 | 11.31 | 11.56 | 11.25 | 11.47 | 129,369 | +0.22(+1.92%) |
Dec 22, 2009 | 11.49 | 11.53 | 11.20 | 11.25 | 249,144 | -0.24(-2.09%) |
Dec 21, 2009 | 11.49 | 11.64 | 11.42 | 11.49 | 179,607 | +0.06(+0.51%) |
Dec 18, 2009 | 11.04 | 11.44 | 10.97 | 11.43 | 394,524 | +0.50(+4.55%) |
Dec 17, 2009 | 10.60 | 11.00 | 10.60 | 10.94 | 178,237 | +0.20(+1.85%) |
Dec 16, 2009 | 10.77 | 10.80 | 10.50 | 10.74 | 90,115 | +0.12(+1.09%) |
Dec 15, 2009 | 11.09 | 11.13 | 10.53 | 10.62 | 177,245 | -0.48(-4.33%) |
Dec 14, 2009 | 10.99 | 11.20 | 10.53 | 11.10 | 144,290 | +0.47(+4.45%) |
Dec 11, 2009 | 10.93 | 11.16 | 10.47 | 10.63 | 222,753 | -0.19(-1.76%) |
Dec 10, 2009 | 11.24 | 11.33 | 10.77 | 10.82 | 92,599 | -0.38(-3.41%) |
Dec 09, 2009 | 11.08 | 11.24 | 10.99 | 11.20 | 52,739 | +0.16(+1.43%) |
Dec 08, 2009 | 11.16 | 11.35 | 10.92 | 11.04 | 91,843 | -0.21(-1.84%) |
Dec 07, 2009 | 11.20 | 11.35 | 10.92 | 11.25 | 162,865 | +0.08(+0.74%) |
Dec 04, 2009 | 10.93 | 11.20 | 10.83 | 11.17 | 243,730 | +0.37(+3.46%) |
Dec 03, 2009 | 10.82 | 10.94 | 10.74 | 10.79 | 105,835 | +0.02(+0.23%) |
Dec 02, 2009 | 10.61 | 10.84 | 10.55 | 10.77 | 65,618 | +0.18(+1.72%) |
Dec 01, 2009 | 10.49 | 10.80 | 10.32 | 10.59 | 335,803 | +0.26(+2.49%) |
Nov 30, 2009 | 9.757 | 10.36 | 9.579 | 10.33 | 210,720 | +0.81(+8.54%) |
Nov 27, 2009 | 9.865 | 10.33 | 9.517 | 9.517 | 58,665 | -0.70(-6.82%) |
Nov 25, 2009 | 10.86 | 10.90 | 10.21 | 10.21 | 55,299 | -0.62(-5.74%) |
Nov 24, 2009 | 10.84 | 10.89 | 10.62 | 10.84 | 42,426 | -0.03(-0.31%) |
Nov 23, 2009 | 10.72 | 10.93 | 10.70 | 10.87 | 122,174 | +0.38(+3.64%) |
Nov 20, 2009 | 10.34 | 10.62 | 10.31 | 10.49 | 68,678 | +0.07(+0.72%) |
Nov 19, 2009 | 10.40 | 10.50 | 9.990 | 10.41 | 81,882 | -0.14(-1.34%) |
Nov 18, 2009 | 10.70 | 10.70 | 10.33 | 10.55 | 28,660 | -0.12(-1.09%) |
Nov 17, 2009 | 10.61 | 10.79 | 10.55 | 10.67 | 35,371 | +0.02(+0.16%) |
Nov 16, 2009 | 10.02 | 10.77 | 10.02 | 10.65 | 60,280 | +0.78(+7.90%) |
Nov 13, 2009 | 9.791 | 10.03 | 9.666 | 9.874 | 35,198 | +0.08(+0.85%) |
Nov 12, 2009 | 10.06 | 10.20 | 9.749 | 9.791 | 51,815 | -0.31(-3.04%) |
Nov 11, 2009 | 10.18 | 10.18 | 9.874 | 10.10 | 121,318 | +0.08(+0.83%) |
Nov 10, 2009 | 10.39 | 10.50 | 9.998 | 10.01 | 43,160 | -0.44(-4.21%) |
Nov 09, 2009 | 10.48 | 10.64 | 10.33 | 10.45 | 80,650 | +0.14(+1.37%) |
Nov 06, 2009 | 9.890 | 10.37 | 9.824 | 10.31 | 69,110 | +0.22(+2.22%) |
Nov 05, 2009 | 9.840 | 10.35 | 9.840 | 10.09 | 204,800 | +0.36(+3.67%) |
Nov 04, 2009 | 9.957 | 9.981 | 9.658 | 9.733 | 90,646 | -0.14(-1.43%) |
Nov 03, 2009 | 9.708 | 9.948 | 9.666 | 9.874 | 109,270 | +0.11(+1.10%) |
Nov 02, 2009 | 9.915 | 10.02 | 9.608 | 9.766 | 116,337 | -0.09(-0.93%) |
Oct 30, 2009 | 10.06 | 10.06 | 9.791 | 9.857 | 115,484 | -0.32(-3.18%) |
Oct 29, 2009 | 10.48 | 10.48 | 10.06 | 10.18 | 88,168 | -0.18(-1.76%) |
Oct 28, 2009 | 10.03 | 10.76 | 10.03 | 10.36 | 151,238 | +0.34(+3.39%) |
Oct 27, 2009 | 10.26 | 10.26 | 9.998 | 10.02 | 29,878 | -0.17(-1.63%) |
Oct 26, 2009 | 10.28 | 10.72 | 10.16 | 10.19 | 72,229 | -0.05(-0.49%) |
Oct 23, 2009 | 10.30 | 10.66 | 10.16 | 10.24 | 72,944 | -0.14(-1.36%) |
Oct 22, 2009 | 10.41 | 10.60 | 10.21 | 10.38 | 75,013 | -0.02(-0.24%) |
Oct 21, 2009 | 10.74 | 10.89 | 10.35 | 10.40 | 127,828 | -0.36(-3.32%) |
Oct 20, 2009 | 10.79 | 10.84 | 10.45 | 10.76 | 49,020 | -0.05(-0.46%) |
Oct 19, 2009 | 10.82 | 10.85 | 10.65 | 10.81 | 21,139 | +0.02(+0.15%) |
Oct 16, 2009 | 10.55 | 10.88 | 10.53 | 10.79 | 81,248 | +0.12(+1.17%) |
Oct 15, 2009 | 10.34 | 10.84 | 10.26 | 10.67 | 91,355 | -0.08(-0.77%) |
Oct 14, 2009 | 10.64 | 10.78 | 10.47 | 10.75 | 60,601 | +0.34(+3.27%) |
Oct 13, 2009 | 10.16 | 10.76 | 10.05 | 10.41 | 120,395 | +0.17(+1.70%) |
Oct 12, 2009 | 10.29 | 10.37 | 10.22 | 10.24 | 35,149 | -0.12(-1.20%) |
Oct 09, 2009 | 10.02 | 10.36 | 9.957 | 10.36 | 67,760 | +0.37(+3.65%) |
Oct 08, 2009 | 9.981 | 10.12 | 9.733 | 9.998 | 82,994 | +0.15(+1.52%) |
Oct 07, 2009 | 10.01 | 10.11 | 9.691 | 9.849 | 41,340 | -0.28(-2.78%) |
Oct 06, 2009 | 10.04 | 10.18 | 9.724 | 10.13 | 53,371 | +0.22(+2.18%) |
Oct 05, 2009 | 9.666 | 10.18 | 9.193 | 9.915 | 97,526 | +0.33(+3.46%) |
Oct 02, 2009 | 9.384 | 9.807 | 9.384 | 9.583 | 56,312 | +0.04(+0.43%) |
Oct 01, 2009 | 9.890 | 9.940 | 9.459 | 9.542 | 62,510 | -0.44(-4.41%) |
Sep 30, 2009 | 10.02 | 10.11 | 9.558 | 9.981 | 101,528 | -0.06(-0.58%) |
Sep 29, 2009 | 10.04 | 10.29 | 9.957 | 10.04 | 64,827 | +0.07(+0.67%) |
Sep 28, 2009 | 9.459 | 10.02 | 9.459 | 9.973 | 62,719 | +0.56(+6.00%) |
Sep 25, 2009 | 9.318 | 9.450 | 8.919 | 9.409 | 73,389 | +0.02(+0.18%) |
Sep 24, 2009 | 9.467 | 9.525 | 9.334 | 9.392 | 46,106 | +0.01(+0.09%) |
Sep 23, 2009 | 9.409 | 9.683 | 9.293 | 9.384 | 32,785 | +0.02(+0.27%) |
Sep 22, 2009 | 9.467 | 9.691 | 9.276 | 9.359 | 41,092 | -0.01(-0.09%) |
Sep 21, 2009 | 9.251 | 9.409 | 9.127 | 9.367 | 30,173 | -0.05(-0.53%) |
Sep 18, 2009 | 9.367 | 9.641 | 9.193 | 9.417 | 141,120 | +0.09(+0.98%) |
Sep 17, 2009 | 9.334 | 9.442 | 9.168 | 9.326 | 32,415 | -0.05(-0.53%) |
Sep 16, 2009 | 9.318 | 9.442 | 9.226 | 9.376 | 37,685 | +0.07(+0.80%) |
Sep 15, 2009 | 9.309 | 9.459 | 8.994 | 9.301 | 34,467 | -0.03(-0.36%) |
Sep 14, 2009 | 8.994 | 9.334 | 8.944 | 9.334 | 64,394 | +0.22(+2.37%) |
Sep 11, 2009 | 9.226 | 9.401 | 9.081 | 9.119 | 46,690 | -0.38(-4.02%) |
Sep 10, 2009 | 9.525 | 9.567 | 9.392 | 9.500 | 45,726 | -0.04(-0.43%) |
Sep 09, 2009 | 9.177 | 9.558 | 9.152 | 9.542 | 49,234 | +0.27(+2.95%) |
Sep 08, 2009 | 9.392 | 9.392 | 9.002 | 9.268 | 52,389 | -0.03(-0.36%) |
Sep 04, 2009 | 9.002 | 9.359 | 8.604 | 9.301 | 62,347 | +0.29(+3.22%) |
Sep 03, 2009 | 8.886 | 9.044 | 8.745 | 9.011 | 63,531 | +0.17(+1.88%) |
Sep 02, 2009 | 8.778 | 9.193 | 8.455 | 8.845 | 179,402 | +0.00(+0.00%) |
Sep 01, 2009 | 9.069 | 9.193 | 8.687 | 8.845 | 217,471 | -0.36(-3.88%) |
Aug 31, 2009 | 9.160 | 9.384 | 8.928 | 9.202 | 96,642 | -0.12(-1.25%) |
Aug 28, 2009 | 9.475 | 9.782 | 9.143 | 9.318 | 60,121 | -0.15(-1.58%) |
Aug 27, 2009 | 9.384 | 9.500 | 9.193 | 9.467 | 78,812 | +0.00(+0.00%) |
Aug 26, 2009 | 9.260 | 9.550 | 8.986 | 9.467 | 93,933 | +0.17(+1.78%) |
Aug 25, 2009 | 9.260 | 9.367 | 9.011 | 9.301 | 98,870 | +0.14(+1.54%) |
Aug 24, 2009 | 9.293 | 9.376 | 9.036 | 9.160 | 52,806 | -0.11(-1.16%) |
Aug 21, 2009 | 8.687 | 9.301 | 8.621 | 9.268 | 147,836 | +0.71(+8.34%) |
Aug 20, 2009 | 8.272 | 8.637 | 8.206 | 8.554 | 50,255 | +0.13(+1.58%) |
Aug 19, 2009 | 8.098 | 8.787 | 8.081 | 8.422 | 49,232 | +0.16(+1.91%) |
Aug 18, 2009 | 8.397 | 8.770 | 8.181 | 8.264 | 119,051 | -0.03(-0.40%) |
Aug 17, 2009 | 8.529 | 8.754 | 8.239 | 8.297 | 69,472 | -0.49(-5.57%) |
Aug 14, 2009 | 9.226 | 9.351 | 8.554 | 8.787 | 85,378 | -0.50(-5.36%) |
Aug 13, 2009 | 9.293 | 9.343 | 9.060 | 9.285 | 63,078 | +0.06(+0.63%) |
Aug 12, 2009 | 8.944 | 9.500 | 8.886 | 9.226 | 123,533 | +0.27(+3.06%) |
Aug 11, 2009 | 9.019 | 9.185 | 8.919 | 8.953 | 96,436 | -0.17(-1.82%) |
Aug 10, 2009 | 8.870 | 9.268 | 8.330 | 9.119 | 78,213 | +0.16(+1.76%) |
Aug 07, 2009 | 8.355 | 9.218 | 8.330 | 8.961 | 213,684 | +0.79(+9.64%) |
Aug 06, 2009 | 8.355 | 8.679 | 7.920 | 8.173 | 256,907 | -0.13(-1.60%) |
Aug 05, 2009 | 8.695 | 8.704 | 8.222 | 8.305 | 142,258 | -0.14(-1.67%) |
Aug 04, 2009 | 9.011 | 9.052 | 8.405 | 8.447 | 334,274 | -0.70(-7.62%) |
Aug 03, 2009 | 8.820 | 9.334 | 8.646 | 9.143 | 94,651 | +0.46(+5.35%) |
Jul 31, 2009 | 8.853 | 8.986 | 8.679 | 8.679 | 140,929 | -0.26(-2.88%) |
Jul 30, 2009 | 8.986 | 9.301 | 8.861 | 8.936 | 113,814 | +0.15(+1.70%) |
Jul 29, 2009 | 8.961 | 9.069 | 8.778 | 8.787 | 101,524 | -0.32(-3.46%) |
Jul 28, 2009 | 9.027 | 9.168 | 8.372 | 9.102 | 104,176 | -0.07(-0.81%) |
Jul 27, 2009 | 9.260 | 9.334 | 8.870 | 9.177 | 88,699 | -0.05(-0.54%) |
Jul 24, 2009 | 9.110 | 9.309 | 8.928 | 9.226 | 118,872 | -0.02(-0.27%) |
Jul 23, 2009 | 8.621 | 9.260 | 8.621 | 9.251 | 144,080 | +0.65(+7.52%) |
Jul 22, 2009 | 8.297 | 8.953 | 8.198 | 8.604 | 84,221 | +0.21(+2.47%) |
Jul 21, 2009 | 8.762 | 8.770 | 8.305 | 8.397 | 123,999 | -0.27(-3.07%) |
Jul 20, 2009 | 9.102 | 9.143 | 8.554 | 8.662 | 154,536 | -0.35(-3.87%) |
Jul 17, 2009 | 9.276 | 9.285 | 8.380 | 9.011 | 168,249 | -0.24(-2.60%) |
Jul 16, 2009 | 8.671 | 9.276 | 8.364 | 9.251 | 197,348 | +0.48(+5.49%) |
Jul 15, 2009 | 7.882 | 9.168 | 7.774 | 8.770 | 379,955 | +1.06(+13.78%) |
Jul 14, 2009 | 7.882 | 7.924 | 7.343 | 7.708 | 73,401 | -0.31(-3.83%) |
Jul 13, 2009 | 7.592 | 8.015 | 7.318 | 8.015 | 95,987 | +0.61(+8.17%) |
Jul 10, 2009 | 7.409 | 7.633 | 7.335 | 7.409 | 93,898 | -0.05(-0.67%) |
Jul 09, 2009 | 7.667 | 7.675 | 7.360 | 7.459 | 59,232 | -0.13(-1.75%) |
Jul 08, 2009 | 7.741 | 8.040 | 7.467 | 7.592 | 135,797 | -0.07(-0.97%) |
Jul 07, 2009 | 7.783 | 7.891 | 7.526 | 7.667 | 81,490 | -0.13(-1.70%) |
Jul 06, 2009 | 7.907 | 8.156 | 7.642 | 7.799 | 113,299 | -0.13(-1.67%) |
Jul 02, 2009 | 8.156 | 8.289 | 7.575 | 7.932 | 132,320 | -0.40(-4.78%) |
Jul 01, 2009 | 8.023 | 8.579 | 7.949 | 8.330 | 142,136 | +0.42(+5.35%) |
Jun 30, 2009 | 7.758 | 7.988 | 7.627 | 7.907 | 164,909 | +0.13(+1.71%) |
Jun 29, 2009 | 7.741 | 8.322 | 7.633 | 7.774 | 144,091 | +0.03(+0.43%) |
Jun 26, 2009 | 8.156 | 8.272 | 7.691 | 7.741 | 1,492,065 | -0.50(-6.04%) |
Jun 25, 2009 | 7.592 | 8.297 | 7.318 | 8.239 | 119,143 | +0.74(+9.85%) |
Jun 24, 2009 | 7.833 | 7.833 | 7.476 | 7.501 | 77,073 | -0.22(-2.80%) |
Jun 23, 2009 | 7.351 | 7.882 | 7.277 | 7.716 | 126,706 | +0.44(+6.04%) |
Jun 22, 2009 | 7.766 | 7.882 | 7.268 | 7.277 | 126,009 | -0.56(-7.10%) |
Jun 19, 2009 | 8.073 | 8.231 | 7.833 | 7.833 | 347,081 | -0.08(-1.05%) |
Jun 18, 2009 | 7.733 | 8.098 | 7.608 | 7.915 | 122,644 | +0.15(+1.92%) |
Jun 17, 2009 | 7.584 | 8.090 | 7.384 | 7.766 | 117,938 | +0.18(+2.41%) |
Jun 16, 2009 | 8.065 | 8.347 | 7.542 | 7.584 | 60,023 | -0.37(-4.59%) |
Jun 15, 2009 | 7.974 | 8.081 | 7.526 | 7.949 | 143,528 | -0.13(-1.64%) |
Jun 12, 2009 | 8.057 | 8.156 | 7.600 | 8.081 | 113,001 | -0.08(-1.02%) |
Jun 11, 2009 | 8.513 | 8.662 | 8.115 | 8.164 | 109,002 | -0.29(-3.43%) |
Jun 10, 2009 | 9.110 | 9.110 | 8.380 | 8.455 | 130,118 | -0.51(-5.65%) |
Jun 09, 2009 | 9.127 | 9.127 | 8.961 | 8.961 | 63,367 | -0.12(-1.28%) |
Jun 08, 2009 | 8.953 | 9.127 | 8.903 | 9.077 | 101,041 | -0.05(-0.55%) |
Jun 05, 2009 | 9.210 | 9.210 | 8.969 | 9.127 | 112,431 | +0.00(+0.00%) |
Jun 04, 2009 | 9.168 | 9.168 | 9.019 | 9.127 | 61,158 | +0.00(+0.00%) |
Jun 03, 2009 | 9.044 | 9.143 | 9.044 | 9.127 | 111,740 | -0.06(-0.63%) |
Jun 02, 2009 | 8.969 | 9.218 | 8.629 | 9.185 | 254,741 | +0.17(+1.84%) |
Jun 01, 2009 | 8.795 | 9.052 | 8.737 | 9.019 | 191,717 | +0.27(+3.03%) |
May 29, 2009 | 8.488 | 8.754 | 8.272 | 8.754 | 143,831 | +0.28(+3.33%) |
May 28, 2009 | 8.529 | 8.604 | 8.015 | 8.471 | 131,784 | +0.07(+0.89%) |
May 27, 2009 | 9.002 | 9.002 | 8.355 | 8.397 | 179,201 | -0.61(-6.81%) |
May 26, 2009 | 8.554 | 9.044 | 8.554 | 9.011 | 130,603 | +0.35(+4.02%) |
May 22, 2009 | 8.529 | 8.720 | 8.488 | 8.662 | 82,781 | +0.19(+2.25%) |
May 21, 2009 | 7.891 | 8.720 | 7.841 | 8.471 | 118,274 | -0.55(-6.07%) |
May 20, 2009 | 9.027 | 9.044 | 8.870 | 9.019 | 141,397 | +0.06(+0.65%) |
May 19, 2009 | 8.969 | 9.110 | 8.712 | 8.961 | 127,393 | -0.12(-1.28%) |
May 18, 2009 | 8.803 | 9.119 | 8.712 | 9.077 | 127,036 | +0.42(+4.89%) |
May 15, 2009 | 8.961 | 8.961 | 8.471 | 8.654 | 73,645 | -0.29(-3.25%) |
May 14, 2009 | 8.687 | 9.011 | 8.588 | 8.944 | 193,326 | +0.25(+2.86%) |
May 13, 2009 | 8.679 | 8.836 | 8.644 | 8.695 | 149,180 | -0.24(-2.69%) |
May 12, 2009 | 8.812 | 8.978 | 8.612 | 8.936 | 67,989 | +0.19(+2.18%) |
May 11, 2009 | 8.621 | 8.812 | 8.621 | 8.745 | 78,247 | -0.19(-2.14%) |
May 08, 2009 | 8.463 | 8.978 | 8.463 | 8.936 | 167,533 | +0.66(+8.02%) |
May 07, 2009 | 8.712 | 8.712 | 8.181 | 8.272 | 116,429 | -0.42(-4.87%) |
May 06, 2009 | 8.621 | 8.712 | 8.364 | 8.695 | 142,425 | +0.05(+0.58%) |
May 05, 2009 | 8.305 | 8.654 | 8.198 | 8.646 | 109,778 | +0.23(+2.76%) |
May 04, 2009 | 8.297 | 8.438 | 7.716 | 8.413 | 142,082 | +0.50(+6.29%) |
May 01, 2009 | 7.949 | 8.252 | 7.667 | 7.915 | 179,579 | -0.04(-0.52%) |
Apr 30, 2009 | 8.438 | 8.496 | 7.882 | 7.957 | 232,224 | -0.41(-4.86%) |
Apr 29, 2009 | 7.716 | 8.596 | 7.691 | 8.364 | 430,841 | +0.53(+6.78%) |
Apr 28, 2009 | 7.310 | 7.907 | 7.310 | 7.833 | 138,694 | +0.15(+1.94%) |
Apr 27, 2009 | 7.484 | 7.799 | 7.411 | 7.683 | 110,671 | -0.07(-0.86%) |
Apr 24, 2009 | 7.517 | 8.023 | 7.163 | 7.750 | 109,283 | +0.33(+4.47%) |
Apr 23, 2009 | 7.567 | 7.708 | 7.094 | 7.418 | 80,006 | -0.16(-2.08%) |
Apr 22, 2009 | 7.542 | 7.833 | 7.086 | 7.575 | 77,662 | -0.19(-2.46%) |
Apr 21, 2009 | 6.970 | 7.832 | 6.936 | 7.766 | 73,349 | +0.60(+8.33%) |
Apr 20, 2009 | 7.476 | 7.476 | 7.136 | 7.169 | 96,604 | -0.61(-7.89%) |
Apr 17, 2009 | 8.198 | 8.198 | 7.683 | 7.783 | 169,272 | -0.38(-4.67%) |
Apr 16, 2009 | 7.451 | 8.181 | 7.136 | 8.164 | 187,490 | +0.15(+1.86%) |
Apr 15, 2009 | 7.119 | 8.015 | 7.119 | 8.015 | 132,773 | +0.84(+11.68%) |
Apr 14, 2009 | 7.708 | 7.808 | 7.144 | 7.177 | 77,500 | -0.76(-9.52%) |
Apr 13, 2009 | 7.252 | 7.932 | 7.252 | 7.932 | 56,040 | +0.51(+6.82%) |
Apr 09, 2009 | 7.219 | 7.484 | 7.094 | 7.426 | 141,477 | +0.26(+3.59%) |
Apr 08, 2009 | 6.887 | 7.177 | 6.887 | 7.169 | 67,526 | +0.35(+5.11%) |
Apr 07, 2009 | 6.795 | 7.094 | 6.770 | 6.820 | 113,448 | -0.16(-2.26%) |
Apr 06, 2009 | 6.837 | 7.094 | 6.463 | 6.978 | 95,897 | +0.02(+0.24%) |
Apr 03, 2009 | 6.829 | 6.970 | 6.546 | 6.961 | 52,704 | +0.12(+1.82%) |
Apr 02, 2009 | 6.671 | 7.053 | 6.500 | 6.837 | 111,987 | +0.41(+6.46%) |
Apr 01, 2009 | 6.148 | 6.463 | 5.957 | 6.422 | 109,707 | +0.08(+1.31%) |
Mar 31, 2009 | 5.816 | 6.762 | 5.725 | 6.339 | 118,832 | +0.66(+11.53%) |
Mar 30, 2009 | 5.659 | 5.949 | 5.377 | 5.684 | 154,908 | -1.10(-16.26%) |
Mar 26, 2009 | 6.215 | 6.829 | 6.190 | 6.787 | 121,656 | +0.73(+12.05%) |
Mar 25, 2009 | 6.140 | 6.746 | 5.518 | 6.057 | 93,958 | +0.02(+0.27%) |
Mar 24, 2009 | 6.845 | 7.053 | 5.999 | 6.040 | 80,197 | -1.00(-14.15%) |
Mar 23, 2009 | 6.887 | 7.053 | 6.264 | 7.036 | 143,914 | +0.96(+15.85%) |
Mar 20, 2009 | 6.712 | 6.812 | 6.074 | 6.074 | 120,126 | -0.52(-7.92%) |
Mar 19, 2009 | 6.903 | 7.036 | 6.074 | 6.596 | 51,389 | -0.17(-2.45%) |
Mar 18, 2009 | 6.762 | 7.094 | 6.538 | 6.762 | 117,858 | -0.03(-0.49%) |
Mar 17, 2009 | 6.148 | 6.795 | 5.974 | 6.795 | 93,306 | +0.66(+10.68%) |
Mar 16, 2009 | 6.289 | 6.699 | 6.032 | 6.140 | 78,247 | -0.07(-1.07%) |
Mar 13, 2009 | 6.546 | 6.546 | 5.808 | 6.206 | 74,198 | -0.18(-2.86%) |
Mar 12, 2009 | 5.833 | 6.430 | 5.662 | 6.389 | 111,664 | +0.49(+8.30%) |
Mar 11, 2009 | 5.750 | 6.032 | 5.551 | 5.899 | 80,280 | +0.22(+3.95%) |
Mar 10, 2009 | 5.584 | 5.742 | 5.393 | 5.675 | 90,796 | +0.29(+5.39%) |
Mar 09, 2009 | 5.733 | 5.837 | 5.335 | 5.385 | 58,003 | -0.46(-7.94%) |
Mar 06, 2009 | 5.169 | 5.908 | 5.053 | 5.849 | 112,066 | +0.76(+15.01%) |
Mar 05, 2009 | 5.244 | 5.377 | 5.078 | 5.086 | 79,594 | -0.36(-6.55%) |
Mar 04, 2009 | 5.592 | 5.667 | 4.879 | 5.443 | 74,006 | -0.81(-13.00%) |
Mar 02, 2009 | 6.356 | 6.646 | 6.223 | 6.256 | 60,902 | -0.29(-4.44%) |
Feb 27, 2009 | 6.397 | 6.721 | 6.273 | 6.546 | 73,955 | -0.03(-0.50%) |
Feb 26, 2009 | 6.754 | 6.754 | 6.555 | 6.580 | 63,277 | -0.06(-0.87%) |
Feb 25, 2009 | 6.712 | 7.119 | 6.455 | 6.638 | 89,211 | -0.14(-2.08%) |
Feb 24, 2009 | 6.397 | 6.845 | 6.273 | 6.779 | 98,849 | +0.51(+8.07%) |
Feb 23, 2009 | 6.588 | 6.746 | 6.239 | 6.273 | 85,830 | -0.24(-3.69%) |
Feb 20, 2009 | 6.397 | 6.638 | 6.289 | 6.513 | 102,667 | -0.04(-0.63%) |
Feb 19, 2009 | 6.688 | 6.688 | 6.546 | 6.555 | 43,968 | -0.02(-0.38%) |
Feb 18, 2009 | 6.629 | 6.754 | 6.513 | 6.580 | 31,192 | +0.02(+0.38%) |
Feb 17, 2009 | 6.571 | 6.870 | 6.555 | 6.555 | 55,256 | -0.42(-6.06%) |
Feb 13, 2009 | 6.928 | 7.077 | 6.646 | 6.978 | 197,042 | +0.08(+1.20%) |
Feb 12, 2009 | 6.605 | 7.028 | 6.488 | 6.895 | 55,895 | +0.24(+3.62%) |
Feb 11, 2009 | 6.613 | 6.870 | 6.555 | 6.654 | 53,895 | +0.07(+1.14%) |
Feb 10, 2009 | 6.928 | 7.144 | 6.430 | 6.580 | 124,788 | -0.44(-6.26%) |
Feb 09, 2009 | 7.177 | 7.318 | 6.895 | 7.019 | 62,027 | -0.22(-3.09%) |
Feb 06, 2009 | 6.804 | 7.277 | 6.804 | 7.243 | 84,196 | +0.41(+5.95%) |
Feb 05, 2009 | 6.746 | 7.235 | 6.746 | 6.837 | 66,709 | +0.17(+2.62%) |
Feb 04, 2009 | 6.621 | 7.011 | 6.322 | 6.663 | 115,599 | +0.01(+0.12%) |
Feb 03, 2009 | 6.787 | 6.978 | 6.430 | 6.654 | 74,928 | -0.06(-0.87%) |