Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.44 | 12.81 | 12.44 | 12.64 | 1,156,901 | +0.24(+1.91%) |
Jan 28, 2010 | 12.59 | 12.60 | 12.40 | 12.40 | 715,971 | -0.18(-1.40%) |
Jan 27, 2010 | 12.63 | 12.69 | 12.37 | 12.58 | 708,646 | -0.11(-0.90%) |
Jan 26, 2010 | 12.82 | 13.02 | 12.63 | 12.69 | 679,019 | -0.21(-1.60%) |
Jan 25, 2010 | 12.76 | 13.00 | 12.66 | 12.90 | 1,021,374 | +0.27(+2.11%) |
Jan 22, 2010 | 12.83 | 13.22 | 12.50 | 12.63 | 1,401,298 | -0.22(-1.72%) |
Jan 21, 2010 | 13.21 | 13.50 | 12.78 | 12.85 | 1,067,621 | -0.34(-2.60%) |
Jan 20, 2010 | 13.42 | 13.45 | 12.89 | 13.20 | 915,192 | -0.33(-2.43%) |
Jan 19, 2010 | 13.27 | 13.60 | 13.19 | 13.53 | 966,758 | +0.34(+2.55%) |
Jan 15, 2010 | 13.20 | 13.19 | 13.19 | 13.19 | 782,607 | +0.01(+0.06%) |
Jan 14, 2010 | 13.44 | 13.44 | 13.09 | 13.18 | 580,259 | -0.31(-2.32%) |
Jan 13, 2010 | 13.36 | 13.60 | 13.08 | 13.50 | 779,716 | +0.16(+1.20%) |
Jan 12, 2010 | 13.55 | 13.63 | 13.07 | 13.34 | 1,062,146 | -0.36(-2.62%) |
Jan 11, 2010 | 13.89 | 13.99 | 13.46 | 13.69 | 1,198,873 | -0.13(-0.94%) |
Jan 08, 2010 | 14.05 | 14.10 | 13.78 | 13.82 | 797,705 | -0.30(-2.11%) |
Jan 07, 2010 | 14.53 | 14.53 | 13.99 | 14.12 | 1,407,335 | -0.36(-2.48%) |
Jan 06, 2010 | 14.28 | 14.65 | 14.28 | 14.48 | 1,262,592 | +0.13(+0.90%) |
Jan 05, 2010 | 14.22 | 14.56 | 14.09 | 14.35 | 1,184,623 | +0.08(+0.59%) |
Jan 04, 2010 | 14.31 | 14.52 | 14.08 | 14.27 | 1,293,851 | +0.18(+1.30%) |
Dec 31, 2009 | 14.45 | 14.08 | 14.08 | 14.08 | 904,308 | -0.40(-2.74%) |
Dec 30, 2009 | 15.10 | 15.10 | 14.31 | 14.48 | 1,673,660 | -0.68(-4.48%) |
Dec 29, 2009 | 15.30 | 15.37 | 15.11 | 15.16 | 684,463 | -0.12(-0.80%) |
Dec 28, 2009 | 15.10 | 15.40 | 15.10 | 15.28 | 994,921 | +0.19(+1.26%) |
Dec 24, 2009 | 15.03 | 15.23 | 14.97 | 15.09 | 451,581 | +0.02(+0.15%) |
Dec 23, 2009 | 14.63 | 15.08 | 14.63 | 15.07 | 1,077,709 | +0.36(+2.44%) |
Dec 22, 2009 | 14.66 | 14.82 | 14.47 | 14.71 | 1,017,685 | +0.05(+0.31%) |
Dec 21, 2009 | 14.53 | 14.73 | 14.35 | 14.66 | 1,402,987 | +0.28(+1.96%) |
Dec 18, 2009 | 14.59 | 14.60 | 14.05 | 14.38 | 2,260,465 | -0.11(-0.79%) |
Dec 17, 2009 | 14.26 | 14.76 | 14.14 | 14.50 | 2,072,836 | +0.14(+0.96%) |
Dec 16, 2009 | 14.18 | 14.54 | 14.11 | 14.36 | 1,349,658 | +0.33(+2.34%) |
Dec 15, 2009 | 14.00 | 14.18 | 13.82 | 14.03 | 1,659,675 | -0.01(-0.05%) |
Dec 14, 2009 | 13.97 | 14.22 | 13.97 | 14.04 | 1,547,682 | +0.32(+2.34%) |
Dec 11, 2009 | 13.56 | 13.89 | 13.52 | 13.72 | 1,518,400 | +0.31(+2.28%) |
Dec 10, 2009 | 13.43 | 13.56 | 13.29 | 13.41 | 883,792 | +0.10(+0.75%) |
Dec 09, 2009 | 13.39 | 13.54 | 13.22 | 13.31 | 1,114,373 | -0.10(-0.74%) |
Dec 08, 2009 | 13.18 | 13.56 | 13.08 | 13.41 | 1,524,263 | +0.13(+0.98%) |
Dec 07, 2009 | 13.17 | 13.35 | 13.05 | 13.28 | 1,261,835 | +0.21(+1.64%) |
Dec 04, 2009 | 13.13 | 13.38 | 12.60 | 13.07 | 1,340,894 | +0.29(+2.27%) |
Dec 03, 2009 | 12.92 | 13.08 | 12.62 | 12.78 | 2,035,997 | -0.21(-1.64%) |
Dec 02, 2009 | 13.18 | 13.24 | 12.67 | 12.99 | 2,153,187 | -0.14(-1.05%) |
Dec 01, 2009 | 13.09 | 13.43 | 13.06 | 13.13 | 1,786,567 | +0.16(+1.24%) |
Nov 30, 2009 | 12.90 | 13.09 | 12.59 | 12.97 | 2,124,738 | +0.08(+0.59%) |
Nov 27, 2009 | 12.55 | 13.22 | 12.49 | 12.89 | 1,182,263 | -0.19(-1.46%) |
Nov 25, 2009 | 12.55 | 13.13 | 12.43 | 13.08 | 2,424,194 | +0.63(+5.02%) |
Nov 24, 2009 | 12.61 | 12.68 | 12.10 | 12.46 | 1,475,539 | -0.08(-0.61%) |
Nov 23, 2009 | 12.21 | 12.73 | 12.10 | 12.53 | 3,004,257 | +0.58(+4.85%) |
Nov 20, 2009 | 11.59 | 12.05 | 11.46 | 11.95 | 4,952,372 | +1.05(+9.66%) |
Nov 19, 2009 | 10.84 | 11.02 | 10.69 | 10.90 | 978,815 | -0.21(-1.86%) |
Nov 18, 2009 | 10.99 | 11.15 | 10.86 | 11.11 | 1,011,337 | +0.03(+0.28%) |
Nov 17, 2009 | 11.09 | 11.30 | 10.80 | 11.08 | 3,794,725 | +0.90(+8.85%) |
Nov 16, 2009 | 10.21 | 10.31 | 9.969 | 10.18 | 1,507,830 | +0.11(+1.06%) |
Nov 13, 2009 | 9.824 | 10.11 | 9.710 | 10.07 | 2,123,789 | +0.18(+1.85%) |
Nov 12, 2009 | 10.42 | 10.64 | 9.840 | 9.885 | 1,290,958 | -0.59(-5.61%) |
Nov 11, 2009 | 11.01 | 11.14 | 10.38 | 10.47 | 1,347,326 | -0.41(-3.79%) |
Nov 10, 2009 | 10.80 | 11.09 | 10.73 | 10.89 | 605,320 | +0.07(+0.64%) |
Nov 09, 2009 | 10.36 | 10.84 | 10.25 | 10.82 | 891,725 | +0.61(+5.98%) |
Nov 06, 2009 | 10.08 | 10.36 | 9.901 | 10.21 | 1,022,399 | +0.34(+3.48%) |
Nov 05, 2009 | 9.885 | 10.31 | 9.595 | 9.862 | 1,151,482 | -0.22(-2.20%) |
Nov 04, 2009 | 10.47 | 10.56 | 10.07 | 10.08 | 1,142,276 | -0.27(-2.58%) |
Nov 03, 2009 | 10.26 | 10.41 | 10.08 | 10.35 | 911,859 | -0.11(-1.02%) |
Nov 02, 2009 | 10.47 | 10.51 | 10.11 | 10.46 | 1,152,674 | +0.06(+0.59%) |
Oct 30, 2009 | 10.67 | 10.85 | 10.24 | 10.40 | 1,101,457 | -0.37(-3.40%) |
Oct 29, 2009 | 10.51 | 10.85 | 10.33 | 10.76 | 600,879 | +0.44(+4.21%) |
Oct 28, 2009 | 10.72 | 10.92 | 10.27 | 10.33 | 1,512,465 | -0.43(-3.97%) |
Oct 27, 2009 | 11.14 | 11.24 | 10.74 | 10.76 | 1,166,527 | -0.34(-3.03%) |
Oct 26, 2009 | 11.50 | 11.68 | 11.08 | 11.09 | 1,002,117 | -0.30(-2.61%) |
Oct 23, 2009 | 11.50 | 11.53 | 11.35 | 11.39 | 1,058,596 | -0.39(-3.31%) |
Oct 22, 2009 | 11.47 | 11.89 | 11.47 | 11.78 | 782,364 | +0.34(+3.00%) |
Oct 21, 2009 | 11.66 | 12.00 | 11.43 | 11.43 | 1,220,433 | -0.24(-2.09%) |
Oct 20, 2009 | 11.60 | 11.79 | 11.58 | 11.68 | 1,361,337 | +0.08(+0.66%) |
Oct 19, 2009 | 11.25 | 11.79 | 11.21 | 11.60 | 1,300,443 | +0.49(+4.40%) |
Oct 16, 2009 | 11.27 | 11.44 | 11.05 | 11.11 | 1,207,357 | -0.30(-2.61%) |
Oct 15, 2009 | 11.53 | 11.77 | 11.35 | 11.41 | 1,033,338 | -0.20(-1.71%) |
Oct 14, 2009 | 11.68 | 11.71 | 11.51 | 11.61 | 870,296 | +0.10(+0.86%) |
Oct 13, 2009 | 11.23 | 11.66 | 11.23 | 11.51 | 886,852 | +0.24(+2.17%) |
Oct 12, 2009 | 11.56 | 11.66 | 11.22 | 11.27 | 765,430 | -0.06(-0.54%) |
Oct 09, 2009 | 11.26 | 11.42 | 11.11 | 11.33 | 863,143 | +0.05(+0.41%) |
Oct 08, 2009 | 11.27 | 11.45 | 11.20 | 11.28 | 1,372,291 | +0.11(+1.03%) |
Oct 07, 2009 | 11.03 | 11.39 | 10.99 | 11.17 | 960,514 | +0.10(+0.90%) |
Oct 06, 2009 | 10.91 | 11.21 | 10.80 | 11.07 | 1,157,836 | +0.31(+2.84%) |
Oct 05, 2009 | 10.06 | 10.77 | 10.06 | 10.76 | 1,322,870 | +0.76(+7.63%) |
Oct 02, 2009 | 9.985 | 10.24 | 9.832 | 10.000 | 678,636 | -0.15(-1.43%) |
Oct 01, 2009 | 10.70 | 10.72 | 10.08 | 10.14 | 1,287,430 | -0.62(-5.74%) |
Sep 30, 2009 | 11.14 | 11.14 | 10.58 | 10.76 | 973,110 | -0.31(-2.76%) |
Sep 29, 2009 | 11.21 | 11.30 | 10.83 | 11.07 | 636,682 | -0.18(-1.63%) |
Sep 28, 2009 | 10.89 | 11.30 | 10.72 | 11.25 | 871,722 | +0.42(+3.88%) |
Sep 25, 2009 | 10.93 | 11.05 | 10.70 | 10.83 | 629,862 | -0.17(-1.53%) |
Sep 24, 2009 | 11.18 | 11.24 | 10.80 | 11.00 | 877,608 | -0.17(-1.50%) |
Sep 23, 2009 | 11.41 | 11.47 | 11.11 | 11.17 | 904,921 | -0.19(-1.68%) |
Sep 22, 2009 | 11.30 | 11.51 | 11.14 | 11.36 | 1,046,567 | +0.17(+1.50%) |
Sep 21, 2009 | 10.91 | 11.25 | 10.71 | 11.19 | 1,320,295 | +0.21(+1.88%) |
Sep 18, 2009 | 10.58 | 11.06 | 10.58 | 10.98 | 1,730,862 | +0.02(+0.14%) |
Sep 17, 2009 | 10.83 | 11.30 | 10.81 | 10.97 | 1,205,175 | +0.26(+2.42%) |
Sep 16, 2009 | 10.50 | 10.86 | 10.39 | 10.71 | 1,291,477 | +0.34(+3.31%) |
Sep 15, 2009 | 10.14 | 10.41 | 10.14 | 10.37 | 911,848 | +0.24(+2.34%) |
Sep 14, 2009 | 9.771 | 10.29 | 9.672 | 10.13 | 1,361,519 | +0.33(+3.35%) |
Sep 11, 2009 | 9.878 | 9.962 | 9.527 | 9.801 | 1,083,460 | +0.02(+0.23%) |
Sep 10, 2009 | 9.519 | 9.878 | 9.328 | 9.778 | 960,047 | +0.27(+2.89%) |
Sep 09, 2009 | 9.015 | 9.649 | 8.939 | 9.504 | 1,283,453 | +0.46(+5.06%) |
Sep 08, 2009 | 9.000 | 9.153 | 8.687 | 9.046 | 978,302 | +0.23(+2.60%) |
Sep 04, 2009 | 8.473 | 8.862 | 8.420 | 8.817 | 746,509 | +0.35(+4.15%) |
Sep 03, 2009 | 8.458 | 8.557 | 8.282 | 8.466 | 623,736 | +0.01(+0.09%) |
Sep 02, 2009 | 8.420 | 8.580 | 8.313 | 8.458 | 425,399 | +0.01(+0.09%) |
Sep 01, 2009 | 8.557 | 9.007 | 8.435 | 8.450 | 938,885 | -0.26(-2.98%) |
Aug 31, 2009 | 8.817 | 8.992 | 8.656 | 8.710 | 759,721 | -0.21(-2.31%) |
Aug 28, 2009 | 8.901 | 9.007 | 8.778 | 8.916 | 657,775 | +0.10(+1.13%) |
Aug 27, 2009 | 8.885 | 8.924 | 8.588 | 8.817 | 440,075 | +0.01(+0.09%) |
Aug 26, 2009 | 8.954 | 9.137 | 8.756 | 8.809 | 658,452 | -0.13(-1.45%) |
Aug 25, 2009 | 8.351 | 9.084 | 8.351 | 8.939 | 1,204,400 | +0.63(+7.53%) |
Aug 24, 2009 | 8.320 | 8.611 | 8.259 | 8.313 | 714,508 | +0.10(+1.21%) |
Aug 21, 2009 | 8.107 | 8.229 | 7.985 | 8.214 | 662,987 | +0.22(+2.77%) |
Aug 20, 2009 | 7.725 | 8.015 | 7.687 | 7.992 | 1,087,723 | +0.27(+3.56%) |
Aug 19, 2009 | 7.924 | 8.015 | 7.672 | 7.717 | 1,147,848 | -0.37(-4.62%) |
Aug 18, 2009 | 7.901 | 8.206 | 7.717 | 8.091 | 1,384,482 | +0.47(+6.10%) |
Aug 17, 2009 | 7.717 | 7.885 | 7.534 | 7.626 | 1,338,237 | -0.36(-4.49%) |
Aug 14, 2009 | 8.588 | 8.633 | 7.939 | 7.985 | 1,211,553 | -0.66(-7.68%) |
Aug 13, 2009 | 8.801 | 8.962 | 8.359 | 8.649 | 1,151,112 | -0.19(-2.16%) |
Aug 12, 2009 | 8.588 | 8.962 | 8.534 | 8.840 | 837,244 | +0.24(+2.75%) |
Aug 11, 2009 | 8.710 | 8.756 | 8.511 | 8.603 | 788,655 | -0.18(-2.00%) |
Aug 10, 2009 | 8.756 | 8.893 | 8.626 | 8.778 | 643,231 | -0.07(-0.78%) |
Aug 07, 2009 | 8.549 | 9.153 | 8.409 | 8.847 | 1,728,821 | +0.56(+6.82%) |
Aug 06, 2009 | 8.397 | 8.695 | 8.259 | 8.282 | 577,655 | -0.09(-1.09%) |
Aug 05, 2009 | 8.481 | 8.565 | 8.122 | 8.374 | 757,160 | -0.15(-1.70%) |
Aug 04, 2009 | 8.320 | 8.626 | 8.252 | 8.519 | 734,673 | +0.06(+0.72%) |
Aug 03, 2009 | 8.107 | 8.504 | 7.985 | 8.458 | 892,553 | +0.36(+4.43%) |
Jul 31, 2009 | 7.985 | 8.206 | 7.840 | 8.099 | 451,336 | +0.09(+1.14%) |
Jul 30, 2009 | 7.878 | 8.244 | 7.771 | 8.008 | 844,976 | +1.75(+27.93%) |
Jul 21, 2009 | 6.641 | 6.687 | 6.153 | 6.259 | 1,057,849 | -0.26(-3.98%) |
Jul 20, 2009 | 6.298 | 6.672 | 6.229 | 6.519 | 2,740,113 | +0.28(+4.53%) |
Jul 17, 2009 | 6.443 | 6.550 | 6.214 | 6.237 | 1,258,461 | -0.22(-3.43%) |
Jul 16, 2009 | 6.611 | 6.672 | 6.290 | 6.458 | 1,243,484 | -0.22(-3.31%) |
Jul 15, 2009 | 6.359 | 6.702 | 6.321 | 6.679 | 882,086 | +0.37(+5.93%) |
Jul 14, 2009 | 6.343 | 6.435 | 6.208 | 6.305 | 555,072 | -0.04(-0.60%) |
Jul 13, 2009 | 6.191 | 6.382 | 6.183 | 6.343 | 961,424 | +0.29(+4.79%) |
Jul 10, 2009 | 6.252 | 6.343 | 5.992 | 6.053 | 747,308 | -0.27(-4.34%) |
Jul 09, 2009 | 6.351 | 6.450 | 6.198 | 6.328 | 720,892 | +0.01(+0.12%) |
Jul 08, 2009 | 6.695 | 6.695 | 6.107 | 6.321 | 1,040,045 | -0.16(-2.47%) |
Jul 07, 2009 | 6.717 | 6.817 | 6.404 | 6.481 | 700,809 | -0.25(-3.74%) |
Jul 06, 2009 | 6.832 | 7.069 | 6.588 | 6.733 | 998,324 | -0.12(-1.78%) |
Jul 02, 2009 | 7.091 | 7.091 | 6.740 | 6.855 | 770,410 | -0.36(-4.97%) |
Jul 01, 2009 | 7.122 | 7.305 | 7.000 | 7.214 | 601,546 | +0.19(+2.72%) |
Jun 30, 2009 | 6.992 | 7.175 | 6.878 | 7.023 | 606,646 | +0.03(+0.44%) |
Jun 29, 2009 | 6.946 | 7.336 | 6.725 | 6.992 | 746,830 | +0.06(+0.88%) |
Jun 26, 2009 | 6.656 | 7.091 | 6.603 | 6.931 | 1,070,070 | +0.11(+1.57%) |
Jun 25, 2009 | 6.725 | 6.832 | 6.672 | 6.824 | 476,051 | +0.37(+5.67%) |
Jun 24, 2009 | 6.382 | 6.779 | 6.313 | 6.458 | 533,498 | +0.18(+2.79%) |
Jun 23, 2009 | 6.496 | 6.595 | 6.244 | 6.282 | 614,649 | -0.21(-3.29%) |
Jun 22, 2009 | 6.771 | 6.801 | 6.298 | 6.496 | 1,038,053 | -0.37(-5.34%) |
Jun 19, 2009 | 6.969 | 7.000 | 6.740 | 6.862 | 2,102,225 | +0.01(+0.11%) |
Jun 18, 2009 | 6.962 | 7.046 | 6.779 | 6.855 | 513,742 | -0.18(-2.60%) |
Jun 17, 2009 | 7.000 | 7.183 | 6.679 | 7.038 | 763,351 | +0.02(+0.33%) |
Jun 16, 2009 | 7.382 | 7.504 | 6.985 | 7.015 | 979,790 | -0.37(-4.96%) |
Jun 15, 2009 | 7.458 | 7.611 | 7.259 | 7.382 | 954,904 | -0.28(-3.69%) |
Jun 12, 2009 | 7.320 | 7.695 | 7.221 | 7.664 | 989,711 | +0.28(+3.83%) |
Jun 11, 2009 | 7.557 | 7.672 | 7.290 | 7.382 | 1,054,148 | -0.14(-1.83%) |
Jun 10, 2009 | 7.481 | 7.534 | 7.122 | 7.519 | 1,234,153 | +0.09(+1.23%) |
Jun 09, 2009 | 7.137 | 7.527 | 7.137 | 7.427 | 1,058,879 | +0.33(+4.62%) |
Jun 08, 2009 | 7.107 | 7.214 | 7.015 | 7.099 | 1,046,709 | -0.18(-2.52%) |
Jun 05, 2009 | 7.481 | 7.557 | 7.175 | 7.282 | 1,450,292 | -0.08(-1.14%) |
Jun 04, 2009 | 8.000 | 8.000 | 7.252 | 7.366 | 1,614,819 | -0.54(-6.85%) |
Jun 03, 2009 | 8.397 | 8.649 | 7.687 | 7.908 | 1,632,823 | -0.70(-8.16%) |
Jun 02, 2009 | 8.466 | 8.778 | 8.183 | 8.611 | 1,440,073 | +0.06(+0.71%) |
Jun 01, 2009 | 7.320 | 8.611 | 7.313 | 8.549 | 1,898,811 | +1.34(+18.52%) |
May 29, 2009 | 7.015 | 7.290 | 6.916 | 7.214 | 1,096,420 | +0.13(+1.83%) |
May 28, 2009 | 7.313 | 7.435 | 6.786 | 7.084 | 1,528,024 | -0.62(-8.03%) |
May 27, 2009 | 8.091 | 8.282 | 7.633 | 7.702 | 1,357,454 | -0.39(-4.81%) |
May 26, 2009 | 7.099 | 8.206 | 7.099 | 8.091 | 1,434,876 | +0.88(+12.17%) |
May 22, 2009 | 7.351 | 7.435 | 7.008 | 7.214 | 966,817 | -0.01(-0.11%) |
May 21, 2009 | 7.084 | 7.382 | 7.008 | 7.221 | 1,293,222 | +0.02(+0.32%) |
May 20, 2009 | 7.771 | 8.030 | 7.130 | 7.198 | 1,729,542 | -0.47(-6.08%) |
May 19, 2009 | 7.717 | 8.252 | 7.473 | 7.664 | 3,059,632 | -0.11(-1.38%) |
May 18, 2009 | 6.969 | 7.832 | 6.542 | 7.771 | 5,368,473 | +2.04(+35.55%) |
May 15, 2009 | 5.779 | 6.107 | 5.649 | 5.733 | 981,024 | -0.07(-1.18%) |
May 14, 2009 | 5.572 | 6.107 | 5.420 | 5.801 | 898,375 | +0.27(+4.83%) |
May 13, 2009 | 5.771 | 5.931 | 5.488 | 5.534 | 1,157,894 | -0.37(-6.33%) |
May 12, 2009 | 6.404 | 6.473 | 5.847 | 5.908 | 1,032,981 | -0.38(-6.07%) |
May 11, 2009 | 6.168 | 6.481 | 5.969 | 6.290 | 659,583 | -0.03(-0.48%) |
May 08, 2009 | 6.191 | 6.374 | 6.008 | 6.321 | 970,806 | +0.24(+4.02%) |
May 07, 2009 | 6.519 | 7.061 | 6.015 | 6.076 | 1,922,301 | -0.22(-3.52%) |
May 06, 2009 | 6.580 | 6.672 | 6.107 | 6.298 | 1,204,215 | -0.13(-2.02%) |
May 05, 2009 | 6.267 | 6.618 | 6.191 | 6.427 | 1,018,558 | +0.00(+0.00%) |
May 04, 2009 | 6.061 | 6.511 | 5.687 | 6.427 | 1,054,505 | +0.53(+8.93%) |
May 01, 2009 | 5.878 | 6.107 | 5.763 | 5.901 | 571,505 | +0.02(+0.26%) |
Apr 30, 2009 | 5.641 | 6.107 | 5.641 | 5.885 | 899,466 | +0.21(+3.77%) |
Apr 29, 2009 | 5.343 | 5.855 | 5.214 | 5.672 | 958,680 | +0.38(+7.21%) |
Apr 28, 2009 | 5.114 | 5.404 | 5.030 | 5.290 | 607,635 | +0.09(+1.76%) |
Apr 27, 2009 | 5.298 | 5.427 | 5.114 | 5.198 | 1,016,420 | -0.24(-4.49%) |
Apr 24, 2009 | 5.366 | 5.548 | 5.275 | 5.443 | 768,170 | +0.11(+2.15%) |
Apr 23, 2009 | 5.450 | 5.679 | 5.229 | 5.328 | 720,195 | -0.24(-4.25%) |
Apr 22, 2009 | 5.305 | 5.870 | 5.267 | 5.565 | 938,243 | +0.15(+2.68%) |
Apr 21, 2009 | 5.198 | 5.504 | 5.076 | 5.420 | 906,876 | +0.16(+3.05%) |
Apr 20, 2009 | 5.649 | 5.656 | 5.137 | 5.259 | 1,104,661 | -0.54(-9.34%) |
Apr 17, 2009 | 5.542 | 5.930 | 5.420 | 5.801 | 1,242,869 | +0.28(+5.12%) |
Apr 16, 2009 | 5.221 | 5.618 | 5.107 | 5.519 | 857,392 | +0.37(+7.27%) |
Apr 15, 2009 | 4.962 | 5.229 | 4.863 | 5.145 | 427,308 | +0.11(+2.28%) |
Apr 14, 2009 | 5.328 | 5.481 | 4.963 | 5.030 | 1,062,108 | -0.43(-7.83%) |
Apr 13, 2009 | 5.229 | 5.534 | 5.137 | 5.458 | 956,756 | +0.17(+3.17%) |
Apr 09, 2009 | 5.336 | 5.420 | 5.092 | 5.290 | 1,267,239 | +0.13(+2.51%) |
Apr 08, 2009 | 4.840 | 5.175 | 4.840 | 5.160 | 1,159,643 | +0.39(+8.16%) |
Apr 07, 2009 | 4.740 | 4.870 | 4.626 | 4.771 | 573,932 | -0.07(-1.42%) |
Apr 06, 2009 | 4.969 | 4.969 | 4.702 | 4.840 | 928,579 | -0.20(-3.94%) |
Apr 03, 2009 | 5.046 | 5.130 | 4.878 | 5.038 | 509,049 | -0.09(-1.79%) |
Apr 02, 2009 | 4.771 | 5.229 | 4.649 | 5.130 | 756,942 | +0.46(+9.80%) |
Apr 01, 2009 | 4.237 | 4.702 | 4.114 | 4.672 | 822,202 | +0.32(+7.37%) |
Mar 31, 2009 | 4.443 | 4.557 | 4.153 | 4.351 | 779,091 | -0.03(-0.70%) |
Mar 30, 2009 | 4.634 | 4.679 | 4.351 | 4.382 | 972,502 | -0.72(-14.07%) |
Mar 26, 2009 | 4.779 | 5.153 | 4.733 | 5.099 | 876,518 | +0.40(+8.62%) |
Mar 25, 2009 | 4.565 | 5.015 | 4.298 | 4.695 | 888,598 | +0.17(+3.71%) |
Mar 24, 2009 | 4.488 | 4.817 | 4.443 | 4.527 | 907,946 | -0.03(-0.67%) |
Mar 23, 2009 | 4.351 | 4.557 | 4.321 | 4.557 | 1,078,741 | +0.70(+18.22%) |
Mar 20, 2009 | 4.114 | 4.282 | 3.676 | 3.855 | 1,290,484 | -0.32(-7.68%) |
Mar 19, 2009 | 4.252 | 4.252 | 4.084 | 4.176 | 666,628 | -0.03(-0.61%) |
Mar 18, 2009 | 3.992 | 4.305 | 3.817 | 4.201 | 1,018,812 | +0.19(+4.83%) |
Mar 17, 2009 | 3.580 | 4.008 | 3.542 | 4.008 | 868,324 | +0.46(+12.90%) |
Mar 16, 2009 | 3.702 | 3.985 | 3.519 | 3.550 | 1,105,381 | -0.14(-3.73%) |
Mar 13, 2009 | 3.641 | 3.740 | 3.511 | 3.687 | 0 | +0.06(+1.68%) |
Mar 12, 2009 | 3.481 | 3.626 | 3.267 | 3.626 | 1,271,980 | +0.15(+4.17%) |
Mar 11, 2009 | 3.366 | 3.542 | 3.290 | 3.481 | 862,952 | +0.15(+4.35%) |
Mar 10, 2009 | 2.710 | 3.412 | 2.710 | 3.336 | 1,191,311 | +0.73(+27.78%) |
Mar 09, 2009 | 2.343 | 2.801 | 2.343 | 2.611 | 1,423,348 | +0.18(+7.21%) |
Mar 06, 2009 | 2.420 | 2.534 | 2.290 | 2.435 | 0 | +0.11(+4.93%) |
Mar 05, 2009 | 2.565 | 2.649 | 2.260 | 2.321 | 688,186 | -0.33(-12.39%) |
Mar 04, 2009 | 2.557 | 2.695 | 2.550 | 2.649 | 549,444 | +0.05(+1.76%) |
Mar 02, 2009 | 2.664 | 2.748 | 2.588 | 2.603 | 847,132 | -0.11(-3.94%) |
Feb 27, 2009 | 2.733 | 2.832 | 2.672 | 2.710 | 0 | -0.05(-1.93%) |
Feb 26, 2009 | 2.939 | 3.015 | 2.748 | 2.763 | 770,082 | -0.08(-2.69%) |
Feb 25, 2009 | 3.206 | 3.275 | 2.725 | 2.840 | 1,776,200 | -0.43(-13.08%) |
Feb 24, 2009 | 3.023 | 3.275 | 2.954 | 3.267 | 893,591 | +0.34(+11.46%) |
Feb 23, 2009 | 3.107 | 3.282 | 2.908 | 2.931 | 964,057 | -0.16(-5.19%) |
Feb 20, 2009 | 3.030 | 3.214 | 2.977 | 3.092 | 577,191 | -0.09(-2.88%) |
Feb 19, 2009 | 3.420 | 3.485 | 3.176 | 3.183 | 589,052 | -0.17(-5.01%) |
Feb 18, 2009 | 3.504 | 3.519 | 3.263 | 3.351 | 1,287,897 | -0.09(-2.66%) |
Feb 17, 2009 | 3.298 | 3.618 | 3.137 | 3.443 | 2,599,033 | +0.04(+1.12%) |
Feb 13, 2009 | 3.504 | 3.580 | 3.336 | 3.405 | 397,938 | -0.08(-2.41%) |
Feb 12, 2009 | 3.328 | 3.534 | 3.290 | 3.488 | 885,034 | +0.02(+0.66%) |
Feb 11, 2009 | 3.420 | 3.534 | 3.328 | 3.466 | 536,648 | +0.08(+2.25%) |
Feb 10, 2009 | 3.542 | 3.595 | 3.336 | 3.389 | 1,070,075 | -0.21(-5.73%) |
Feb 09, 2009 | 3.626 | 3.664 | 3.443 | 3.595 | 711,008 | +0.01(+0.21%) |
Feb 06, 2009 | 3.427 | 3.672 | 3.427 | 3.588 | 796,255 | +0.14(+3.98%) |
Feb 05, 2009 | 3.298 | 3.557 | 3.290 | 3.450 | 810,005 | +0.11(+3.43%) |
Feb 04, 2009 | 3.321 | 3.473 | 3.267 | 3.336 | 821,811 | -0.06(-1.80%) |
Feb 03, 2009 | 3.580 | 3.595 | 3.290 | 3.397 | 1,208,847 | -0.15(-4.30%) |