Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.19 | 12.19 | 12.03 | 12.15 | 4,267 | +0.13(+1.10%) |
Jan 28, 2010 | 12.06 | 12.30 | 12.01 | 12.01 | 6,487 | -0.06(-0.47%) |
Jan 27, 2010 | 12.14 | 12.46 | 12.07 | 12.07 | 10,306 | -0.12(-0.94%) |
Jan 26, 2010 | 12.00 | 12.24 | 12.00 | 12.18 | 19,913 | +0.19(+1.62%) |
Jan 25, 2010 | 12.10 | 12.10 | 11.99 | 11.99 | 13,275 | -0.10(-0.80%) |
Jan 22, 2010 | 12.60 | 12.60 | 11.98 | 12.09 | 20,877 | -0.54(-4.31%) |
Jan 21, 2010 | 12.49 | 12.68 | 12.25 | 12.63 | 16,876 | -0.01(-0.06%) |
Jan 20, 2010 | 12.60 | 12.64 | 12.43 | 12.64 | 5,122 | +0.13(+1.04%) |
Jan 19, 2010 | 12.29 | 12.68 | 12.24 | 12.51 | 32,643 | +0.06(+0.48%) |
Jan 15, 2010 | 12.00 | 12.45 | 12.45 | 12.45 | 32,996 | +0.32(+2.68%) |
Jan 14, 2010 | 11.80 | 12.17 | 11.75 | 12.12 | 20,002 | +0.26(+2.21%) |
Jan 13, 2010 | 11.81 | 11.86 | 11.63 | 11.86 | 17,218 | +0.07(+0.57%) |
Jan 12, 2010 | 11.80 | 11.86 | 11.67 | 11.79 | 13,342 | +0.03(+0.25%) |
Jan 11, 2010 | 11.62 | 11.77 | 11.52 | 11.77 | 27,646 | +0.34(+2.95%) |
Jan 08, 2010 | 11.47 | 11.59 | 11.40 | 11.43 | 11,276 | -0.13(-1.12%) |
Jan 07, 2010 | 11.38 | 11.83 | 11.38 | 11.56 | 19,749 | +0.21(+1.83%) |
Jan 06, 2010 | 11.33 | 11.41 | 11.33 | 11.35 | 12,625 | +0.01(+0.08%) |
Jan 05, 2010 | 11.40 | 11.55 | 11.33 | 11.34 | 32,416 | -0.17(-1.44%) |
Jan 04, 2010 | 11.59 | 11.59 | 11.34 | 11.51 | 16,235 | -0.01(-0.11%) |
Dec 31, 2009 | 11.51 | 11.52 | 11.52 | 11.52 | 12,814 | -0.13(-1.10%) |
Dec 30, 2009 | 11.49 | 11.67 | 11.47 | 11.65 | 4,670 | +0.17(+1.52%) |
Dec 29, 2009 | 11.55 | 11.76 | 11.41 | 11.47 | 17,132 | -0.09(-0.81%) |
Dec 28, 2009 | 11.67 | 11.83 | 11.57 | 11.57 | 13,775 | +0.00(+0.00%) |
Dec 24, 2009 | 11.49 | 11.57 | 11.49 | 11.57 | 2,082 | +0.12(+1.09%) |
Dec 23, 2009 | 11.49 | 11.83 | 11.39 | 11.44 | 16,341 | -0.12(-1.00%) |
Dec 22, 2009 | 11.41 | 11.56 | 11.36 | 11.56 | 14,415 | +0.04(+0.33%) |
Dec 21, 2009 | 11.36 | 11.52 | 11.32 | 11.52 | 14,047 | +0.02(+0.16%) |
Dec 18, 2009 | 11.32 | 11.52 | 11.32 | 11.50 | 4,645 | +0.20(+1.77%) |
Dec 17, 2009 | 11.16 | 11.39 | 11.16 | 11.30 | 9,802 | +0.03(+0.28%) |
Dec 16, 2009 | 11.34 | 11.46 | 11.18 | 11.27 | 16,177 | -0.06(-0.55%) |
Dec 15, 2009 | 11.28 | 11.33 | 11.16 | 11.33 | 10,850 | -0.02(-0.18%) |
Dec 14, 2009 | 11.25 | 11.43 | 10.91 | 11.35 | 23,670 | +0.09(+0.82%) |
Dec 11, 2009 | 11.52 | 11.52 | 11.18 | 11.26 | 10,408 | -0.17(-1.45%) |
Dec 10, 2009 | 11.55 | 11.67 | 11.42 | 11.42 | 4,901 | -0.12(-1.05%) |
Dec 09, 2009 | 11.63 | 11.68 | 11.55 | 11.55 | 9,450 | -0.28(-2.37%) |
Dec 08, 2009 | 11.69 | 11.83 | 11.56 | 11.83 | 12,734 | +0.15(+1.31%) |
Dec 07, 2009 | 11.60 | 11.67 | 11.56 | 11.67 | 9,290 | +0.04(+0.36%) |
Dec 04, 2009 | 11.55 | 11.82 | 11.55 | 11.63 | 14,944 | +0.08(+0.72%) |
Dec 03, 2009 | 11.43 | 11.55 | 11.33 | 11.55 | 36,994 | +0.03(+0.30%) |
Dec 02, 2009 | 12.46 | 12.46 | 11.36 | 11.52 | 290,758 | -0.91(-7.33%) |
Dec 01, 2009 | 12.65 | 12.80 | 12.43 | 12.43 | 9,322 | -0.15(-1.22%) |
Nov 30, 2009 | 12.80 | 12.80 | 12.47 | 12.58 | 8,338 | -0.14(-1.13%) |
Nov 27, 2009 | 12.85 | 12.85 | 12.44 | 12.72 | 11,052 | -0.38(-2.93%) |
Nov 25, 2009 | 13.32 | 13.32 | 12.95 | 13.11 | 8,329 | -0.24(-1.78%) |
Nov 24, 2009 | 13.41 | 13.69 | 12.80 | 13.35 | 14,149 | -0.20(-1.49%) |
Nov 23, 2009 | 13.00 | 13.58 | 12.95 | 13.55 | 29,424 | +0.64(+4.97%) |
Nov 20, 2009 | 12.67 | 12.95 | 12.67 | 12.91 | 18,583 | +0.17(+1.34%) |
Nov 19, 2009 | 13.14 | 13.14 | 12.68 | 12.74 | 15,226 | -0.29(-2.26%) |
Nov 18, 2009 | 12.94 | 13.39 | 12.94 | 13.03 | 21,928 | +0.22(+1.71%) |
Nov 17, 2009 | 12.43 | 13.10 | 12.43 | 12.81 | 23,609 | +0.32(+2.60%) |
Nov 16, 2009 | 11.96 | 12.49 | 11.96 | 12.49 | 53,816 | +0.52(+4.36%) |
Nov 13, 2009 | 12.43 | 12.36 | 11.96 | 11.96 | 7,688 | -0.47(-3.74%) |
Nov 12, 2009 | 12.15 | 12.56 | 11.91 | 12.43 | 54,882 | +0.41(+3.43%) |
Nov 11, 2009 | 11.62 | 12.13 | 11.55 | 12.02 | 29,401 | +0.47(+4.05%) |
Nov 10, 2009 | 11.65 | 11.75 | 11.51 | 11.55 | 10,027 | -0.09(-0.76%) |
Nov 09, 2009 | 11.57 | 11.64 | 11.57 | 11.64 | 1,601 | -0.04(-0.31%) |
Nov 06, 2009 | 11.71 | 11.71 | 11.65 | 11.67 | 6,086 | +0.03(+0.30%) |
Nov 05, 2009 | 11.68 | 11.68 | 11.50 | 11.64 | 25,458 | +0.12(+1.05%) |
Nov 04, 2009 | 11.24 | 11.54 | 11.24 | 11.52 | 11,612 | +0.20(+1.79%) |
Nov 03, 2009 | 11.50 | 11.77 | 11.24 | 11.32 | 34,431 | +0.03(+0.28%) |
Nov 02, 2009 | 11.35 | 11.65 | 11.27 | 11.28 | 26,909 | +0.05(+0.42%) |
Oct 30, 2009 | 11.24 | 11.38 | 11.24 | 11.24 | 15,376 | +0.00(+0.00%) |
Oct 29, 2009 | 11.09 | 11.55 | 11.08 | 11.24 | 11,676 | +0.06(+0.56%) |
Oct 28, 2009 | 11.55 | 11.75 | 11.08 | 11.18 | 10,043 | -0.36(-3.11%) |
Oct 27, 2009 | 11.46 | 11.58 | 11.28 | 11.53 | 12,814 | +0.22(+1.93%) |
Oct 26, 2009 | 11.32 | 11.42 | 11.32 | 11.32 | 10,738 | +0.08(+0.69%) |
Oct 23, 2009 | 11.09 | 11.24 | 11.09 | 11.24 | 13,307 | +0.19(+1.69%) |
Oct 22, 2009 | 11.08 | 11.08 | 10.76 | 11.05 | 23,955 | -0.03(-0.28%) |
Oct 21, 2009 | 11.19 | 11.35 | 11.07 | 11.08 | 45,922 | -0.09(-0.84%) |
Oct 20, 2009 | 11.27 | 11.42 | 11.18 | 11.18 | 11,253 | -0.04(-0.36%) |
Oct 19, 2009 | 11.01 | 11.50 | 11.01 | 11.22 | 12,189 | -0.07(-0.66%) |
Oct 16, 2009 | 11.24 | 11.50 | 11.09 | 11.29 | 12,074 | -0.13(-1.17%) |
Oct 15, 2009 | 11.61 | 11.71 | 11.28 | 11.42 | 55,600 | -0.01(-0.11%) |
Oct 14, 2009 | 11.47 | 11.50 | 11.19 | 11.44 | 28,537 | +0.05(+0.41%) |
Oct 13, 2009 | 10.92 | 11.39 | 10.85 | 11.39 | 22,610 | +0.31(+2.79%) |
Oct 12, 2009 | 10.30 | 11.08 | 10.15 | 11.08 | 20,672 | +0.61(+5.85%) |
Oct 09, 2009 | 10.43 | 10.61 | 10.42 | 10.47 | 2,873 | +0.09(+0.86%) |
Oct 08, 2009 | 10.13 | 10.46 | 10.07 | 10.38 | 6,487 | +0.08(+0.76%) |
Oct 07, 2009 | 10.77 | 10.91 | 10.30 | 10.30 | 15,505 | -0.35(-3.28%) |
Oct 06, 2009 | 10.61 | 10.93 | 10.61 | 10.65 | 6,032 | +0.13(+1.26%) |
Oct 05, 2009 | 10.03 | 10.52 | 10.03 | 10.52 | 5,833 | +0.14(+1.33%) |
Oct 02, 2009 | 10.30 | 10.67 | 10.30 | 10.38 | 2,883 | -0.16(-1.49%) |
Oct 01, 2009 | 10.60 | 10.85 | 10.54 | 10.54 | 6,304 | -0.06(-0.58%) |
Sep 30, 2009 | 10.15 | 10.60 | 10.05 | 10.60 | 33,335 | +0.60(+5.96%) |
Sep 29, 2009 | 9.989 | 10.18 | 9.958 | 10.00 | 17,443 | +0.01(+0.13%) |
Sep 28, 2009 | 9.521 | 10.11 | 9.224 | 9.989 | 46,114 | +0.11(+1.16%) |
Sep 25, 2009 | 10.43 | 10.43 | 9.596 | 9.875 | 56,382 | -0.68(-6.41%) |
Sep 24, 2009 | 10.60 | 10.60 | 10.30 | 10.55 | 7,361 | -0.05(-0.47%) |
Sep 23, 2009 | 10.99 | 11.21 | 10.60 | 10.60 | 34,598 | -0.46(-4.12%) |
Sep 22, 2009 | 10.87 | 11.21 | 10.86 | 11.06 | 28,902 | +0.49(+4.66%) |
Sep 21, 2009 | 10.43 | 10.92 | 10.43 | 10.56 | 13,538 | +0.12(+1.14%) |
Sep 18, 2009 | 10.60 | 10.60 | 10.30 | 10.44 | 15,844 | -0.26(-2.45%) |
Sep 17, 2009 | 10.60 | 10.85 | 10.60 | 10.71 | 11,446 | -0.03(-0.29%) |
Sep 16, 2009 | 10.85 | 10.89 | 10.62 | 10.74 | 10,219 | +0.16(+1.50%) |
Sep 15, 2009 | 10.00 | 10.91 | 9.989 | 10.58 | 32,740 | -0.05(-0.46%) |
Sep 14, 2009 | 10.80 | 10.83 | 10.15 | 10.63 | 38,695 | -0.17(-1.59%) |
Sep 11, 2009 | 10.77 | 10.99 | 10.77 | 10.80 | 24,080 | +0.03(+0.29%) |
Sep 10, 2009 | 10.66 | 10.79 | 10.36 | 10.77 | 31,189 | +0.33(+3.14%) |
Sep 09, 2009 | 10.39 | 10.84 | 10.39 | 10.44 | 77,128 | +0.03(+0.27%) |
Sep 08, 2009 | 9.084 | 10.77 | 9.034 | 10.41 | 69,772 | +1.38(+15.27%) |
Sep 04, 2009 | 8.600 | 9.037 | 8.566 | 9.034 | 31,670 | +0.58(+6.91%) |
Sep 03, 2009 | 8.319 | 8.584 | 8.319 | 8.450 | 7,816 | +0.19(+2.34%) |
Sep 02, 2009 | 8.366 | 8.709 | 8.116 | 8.257 | 18,247 | -0.11(-1.27%) |
Sep 01, 2009 | 9.215 | 9.515 | 8.363 | 8.363 | 32,153 | -0.81(-8.88%) |
Aug 31, 2009 | 8.725 | 9.365 | 8.725 | 9.177 | 43,266 | +0.45(+5.19%) |
Aug 28, 2009 | 8.581 | 8.762 | 8.537 | 8.725 | 36,183 | +0.22(+2.57%) |
Aug 27, 2009 | 8.272 | 8.506 | 8.272 | 8.506 | 20,412 | +0.23(+2.83%) |
Aug 26, 2009 | 7.888 | 8.281 | 7.888 | 8.272 | 99,392 | +0.16(+1.92%) |
Aug 25, 2009 | 8.050 | 8.116 | 7.853 | 8.116 | 21,934 | +0.19(+2.36%) |
Aug 24, 2009 | 7.835 | 7.954 | 7.757 | 7.929 | 41,386 | +0.25(+3.25%) |
Aug 21, 2009 | 7.751 | 8.178 | 7.679 | 7.679 | 42,158 | -0.08(-1.01%) |
Aug 20, 2009 | 7.613 | 7.757 | 7.587 | 7.757 | 10,908 | +0.16(+2.05%) |
Aug 19, 2009 | 7.645 | 7.648 | 7.570 | 7.601 | 6,166 | -0.03(-0.38%) |
Aug 18, 2009 | 7.570 | 7.648 | 7.570 | 7.630 | 8,652 | +0.14(+1.84%) |
Aug 17, 2009 | 7.564 | 7.570 | 7.414 | 7.492 | 13,054 | -0.27(-3.42%) |
Aug 14, 2009 | 7.757 | 7.757 | 7.520 | 7.757 | 13,582 | +0.02(+0.20%) |
Aug 13, 2009 | 7.741 | 7.742 | 7.651 | 7.741 | 23,129 | +0.06(+0.81%) |
Aug 12, 2009 | 7.757 | 7.804 | 7.679 | 7.679 | 25,772 | -0.02(-0.32%) |
Aug 11, 2009 | 7.679 | 7.804 | 7.645 | 7.704 | 31,224 | +0.01(+0.10%) |
Aug 10, 2009 | 7.885 | 8.010 | 7.648 | 7.696 | 25,359 | -0.00(-0.04%) |
Aug 07, 2009 | 7.648 | 7.908 | 7.642 | 7.699 | 37,833 | +0.05(+0.67%) |
Aug 06, 2009 | 7.695 | 7.695 | 7.398 | 7.648 | 37,753 | +0.00(+0.00%) |
Aug 05, 2009 | 7.807 | 7.807 | 7.601 | 7.648 | 76,135 | -0.22(-2.75%) |
Aug 04, 2009 | 8.082 | 8.082 | 7.695 | 7.864 | 34,101 | +0.08(+1.02%) |
Aug 03, 2009 | 7.607 | 7.788 | 7.560 | 7.785 | 65,794 | +0.33(+4.44%) |
Jul 31, 2009 | 7.507 | 7.551 | 7.451 | 7.454 | 19,352 | -0.04(-0.50%) |
Jul 30, 2009 | 7.642 | 7.642 | 7.448 | 7.492 | 14,095 | +0.05(+0.63%) |
Jul 29, 2009 | 7.492 | 7.523 | 7.398 | 7.445 | 95,785 | -0.05(-0.62%) |
Jul 28, 2009 | 7.645 | 7.645 | 7.370 | 7.492 | 12,823 | +0.00(+0.00%) |
Jul 27, 2009 | 7.492 | 7.648 | 7.482 | 7.492 | 18,804 | +0.08(+1.05%) |
Jul 24, 2009 | 7.486 | 7.773 | 7.414 | 7.414 | 72,335 | -0.08(-1.04%) |
Jul 23, 2009 | 7.276 | 7.492 | 7.276 | 7.492 | 21,168 | +0.12(+1.60%) |
Jul 22, 2009 | 7.314 | 7.374 | 7.211 | 7.374 | 5,766 | +0.19(+2.66%) |
Jul 21, 2009 | 7.173 | 7.336 | 7.173 | 7.183 | 16,664 | +0.00(+0.04%) |
Jul 20, 2009 | 7.461 | 7.461 | 7.180 | 7.180 | 29,100 | -0.03(-0.43%) |
Jul 17, 2009 | 7.520 | 7.520 | 7.211 | 7.211 | 2,242 | -0.25(-3.35%) |
Jul 16, 2009 | 7.186 | 7.461 | 7.186 | 7.460 | 10,475 | +0.05(+0.63%) |
Jul 15, 2009 | 7.086 | 7.663 | 7.061 | 7.414 | 33,867 | +0.33(+4.63%) |
Jul 14, 2009 | 7.183 | 7.261 | 7.070 | 7.086 | 27,390 | -0.13(-1.82%) |
Jul 13, 2009 | 7.492 | 7.492 | 7.208 | 7.217 | 6,067 | -0.27(-3.67%) |
Jul 10, 2009 | 7.570 | 7.570 | 7.242 | 7.492 | 18,596 | -0.17(-2.24%) |
Jul 09, 2009 | 7.804 | 7.804 | 7.570 | 7.663 | 28,216 | -0.15(-1.93%) |
Jul 08, 2009 | 8.154 | 8.228 | 7.804 | 7.815 | 24,795 | -0.31(-3.83%) |
Jul 07, 2009 | 8.119 | 8.125 | 8.116 | 8.125 | 5,445 | -0.07(-0.88%) |
Jul 06, 2009 | 8.353 | 8.647 | 8.194 | 8.197 | 10,875 | -0.12(-1.46%) |
Jul 02, 2009 | 8.391 | 8.450 | 8.319 | 8.319 | 6,407 | -0.09(-1.04%) |
Jul 01, 2009 | 8.468 | 8.469 | 8.394 | 8.406 | 2,242 | +0.02(+0.19%) |
Jun 30, 2009 | 8.413 | 8.481 | 8.391 | 8.391 | 9,450 | -0.15(-1.75%) |
Jun 29, 2009 | 8.466 | 8.543 | 8.442 | 8.541 | 4,805 | +0.11(+1.33%) |
Jun 26, 2009 | 8.428 | 8.428 | 8.428 | 8.428 | 320 | -0.04(-0.52%) |
Jun 25, 2009 | 8.722 | 8.725 | 8.472 | 8.472 | 13,614 | +0.00(+0.02%) |
Jun 24, 2009 | 8.431 | 8.750 | 8.431 | 8.470 | 6,765 | +0.03(+0.41%) |
Jun 23, 2009 | 8.431 | 8.647 | 8.428 | 8.436 | 12,173 | -0.04(-0.46%) |
Jun 22, 2009 | 8.475 | 8.490 | 8.475 | 8.475 | 2,883 | +0.01(+0.11%) |
Jun 19, 2009 | 8.584 | 8.605 | 8.466 | 8.466 | 6,557 | -0.12(-1.38%) |
Jun 18, 2009 | 8.547 | 8.647 | 8.428 | 8.584 | 17,299 | -0.01(-0.14%) |
Jun 17, 2009 | 8.647 | 8.647 | 8.596 | 8.596 | 5,074 | -0.04(-0.41%) |
Jun 16, 2009 | 8.491 | 8.653 | 8.475 | 8.631 | 8,985 | +0.03(+0.36%) |
Jun 15, 2009 | 8.631 | 8.647 | 8.506 | 8.600 | 19,458 | -0.06(-0.72%) |
Jun 12, 2009 | 8.734 | 8.802 | 8.528 | 8.662 | 9,757 | -0.07(-0.82%) |
Jun 11, 2009 | 8.740 | 8.756 | 8.709 | 8.734 | 10,251 | +0.13(+1.56%) |
Jun 10, 2009 | 8.616 | 8.720 | 8.438 | 8.600 | 4,805 | +0.12(+1.44%) |
Jun 09, 2009 | 8.631 | 8.861 | 8.456 | 8.478 | 18,394 | -0.14(-1.59%) |
Jun 08, 2009 | 8.853 | 8.853 | 8.584 | 8.616 | 13,582 | -0.36(-4.00%) |
Jun 05, 2009 | 9.037 | 9.037 | 8.837 | 8.974 | 11,494 | -0.06(-0.69%) |
Jun 04, 2009 | 8.834 | 9.037 | 8.740 | 9.037 | 12,734 | +0.20(+2.30%) |
Jun 03, 2009 | 8.740 | 8.865 | 8.584 | 8.834 | 10,187 | -0.04(-0.42%) |
Jun 02, 2009 | 8.934 | 8.934 | 8.681 | 8.871 | 3,203 | -0.10(-1.15%) |
Jun 01, 2009 | 8.934 | 8.974 | 8.428 | 8.974 | 17,459 | +0.42(+4.93%) |
May 29, 2009 | 8.241 | 8.569 | 8.213 | 8.553 | 17,379 | +0.31(+3.79%) |
May 28, 2009 | 8.119 | 8.241 | 8.119 | 8.241 | 6,407 | +0.06(+0.76%) |
May 27, 2009 | 8.553 | 8.553 | 8.122 | 8.178 | 13,252 | -0.40(-4.64%) |
May 22, 2009 | 8.578 | 8.576 | 8.576 | 8.576 | 13,454 | +0.04(+0.46%) |
May 21, 2009 | 8.653 | 8.772 | 8.456 | 8.537 | 81,276 | -0.02(-0.25%) |
May 20, 2009 | 8.687 | 8.687 | 8.475 | 8.559 | 28,037 | -0.24(-2.70%) |
May 19, 2009 | 8.700 | 8.878 | 8.475 | 8.797 | 35,889 | -0.02(-0.24%) |
May 18, 2009 | 8.575 | 8.818 | 8.509 | 8.818 | 9,652 | +0.07(+0.86%) |
May 15, 2009 | 9.081 | 9.186 | 8.743 | 8.743 | 41,024 | -0.55(-5.94%) |
May 14, 2009 | 8.928 | 9.296 | 8.928 | 9.296 | 8,008 | +0.37(+4.13%) |
May 13, 2009 | 8.903 | 9.365 | 8.903 | 8.928 | 8,649 | -0.56(-5.92%) |
May 12, 2009 | 9.209 | 9.677 | 9.209 | 9.490 | 6,567 | +0.36(+3.93%) |
May 11, 2009 | 9.521 | 9.527 | 9.131 | 9.131 | 8,329 | -0.67(-6.85%) |
May 08, 2009 | 9.365 | 9.802 | 9.321 | 9.802 | 10,600 | +0.60(+6.55%) |
May 07, 2009 | 8.818 | 9.412 | 8.787 | 9.199 | 7,688 | +0.42(+4.73%) |
May 06, 2009 | 8.616 | 8.784 | 8.616 | 8.784 | 8,489 | +0.12(+1.44%) |
May 05, 2009 | 8.481 | 8.694 | 8.481 | 8.659 | 10,574 | -0.08(-0.93%) |
May 04, 2009 | 8.740 | 8.740 | 8.642 | 8.740 | 28,184 | +0.22(+2.56%) |
May 01, 2009 | 8.653 | 8.818 | 8.506 | 8.522 | 9,219 | -0.03(-0.38%) |
Apr 30, 2009 | 8.653 | 8.752 | 8.517 | 8.555 | 4,283 | -0.11(-1.24%) |
Apr 29, 2009 | 8.553 | 8.756 | 8.553 | 8.662 | 1,601 | +0.09(+1.06%) |
Apr 28, 2009 | 8.244 | 8.800 | 8.244 | 8.572 | 14,544 | -0.09(-1.04%) |
Apr 27, 2009 | 8.438 | 8.662 | 8.434 | 8.662 | 8,047 | +0.21(+2.43%) |
Apr 24, 2009 | 8.728 | 8.728 | 8.457 | 8.457 | 3,363 | +0.03(+0.34%) |
Apr 23, 2009 | 8.453 | 8.463 | 8.428 | 8.428 | 5,958 | -0.02(-0.19%) |
Apr 22, 2009 | 8.434 | 8.694 | 8.428 | 8.444 | 11,628 | +0.01(+0.15%) |
Apr 21, 2009 | 8.616 | 9.021 | 8.428 | 8.431 | 13,038 | -0.03(-0.33%) |
Apr 20, 2009 | 8.743 | 8.743 | 8.459 | 8.459 | 8,649 | -0.16(-1.81%) |
Apr 17, 2009 | 8.584 | 8.694 | 8.506 | 8.616 | 24,048 | -0.08(-0.90%) |
Apr 16, 2009 | 8.856 | 8.856 | 8.694 | 8.694 | 5,929 | +0.07(+0.87%) |
Apr 15, 2009 | 8.257 | 8.871 | 8.054 | 8.619 | 32,470 | +0.35(+4.19%) |
Apr 14, 2009 | 8.248 | 8.441 | 8.116 | 8.272 | 4,959 | -0.08(-0.97%) |
Apr 13, 2009 | 8.584 | 9.110 | 8.269 | 8.353 | 15,889 | -0.39(-4.43%) |
Apr 09, 2009 | 9.224 | 9.224 | 8.584 | 8.740 | 17,619 | -0.01(-0.07%) |
Apr 08, 2009 | 8.662 | 8.806 | 8.397 | 8.747 | 16,402 | +0.01(+0.07%) |
Apr 07, 2009 | 8.740 | 8.904 | 8.740 | 8.740 | 6,567 | -0.20(-2.27%) |
Apr 06, 2009 | 8.584 | 9.053 | 8.584 | 8.943 | 8,306 | +0.20(+2.32%) |
Apr 03, 2009 | 8.428 | 8.861 | 8.425 | 8.740 | 2,883 | +0.31(+3.70%) |
Apr 02, 2009 | 8.428 | 8.428 | 8.428 | 8.428 | 961 | +0.00(+0.00%) |
Apr 01, 2009 | 7.815 | 8.491 | 7.815 | 8.428 | 10,049 | +0.22(+2.66%) |
Mar 31, 2009 | 8.740 | 8.740 | 7.835 | 8.210 | 7,688 | +0.41(+5.20%) |
Mar 30, 2009 | 7.807 | 8.066 | 7.741 | 7.804 | 29,687 | -1.01(-11.50%) |
Mar 26, 2009 | 8.428 | 8.896 | 8.428 | 8.818 | 7,938 | +0.59(+7.21%) |
Mar 25, 2009 | 8.319 | 8.600 | 7.960 | 8.225 | 5,125 | +0.27(+3.33%) |
Mar 24, 2009 | 9.006 | 9.006 | 7.960 | 7.960 | 7,688 | -0.35(-4.17%) |
Mar 23, 2009 | 9.053 | 9.053 | 8.306 | 8.306 | 27,402 | -0.02(-0.22%) |
Mar 20, 2009 | 8.694 | 8.740 | 7.982 | 8.325 | 13,342 | -0.03(-0.31%) |
Mar 19, 2009 | 7.882 | 8.350 | 7.866 | 8.350 | 13,204 | +0.55(+7.00%) |
Mar 18, 2009 | 7.913 | 8.194 | 7.180 | 7.804 | 13,775 | +0.02(+0.20%) |
Mar 17, 2009 | 7.954 | 8.060 | 7.429 | 7.788 | 7,368 | -0.54(-6.48%) |
Mar 16, 2009 | 7.657 | 8.350 | 7.657 | 8.328 | 20,717 | +1.03(+14.07%) |
Mar 13, 2009 | 7.461 | 8.250 | 7.180 | 7.301 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.367 | 7.492 | 6.967 | 7.180 | 9,930 | -0.05(-0.65%) |
Mar 11, 2009 | 7.476 | 7.585 | 7.183 | 7.226 | 12,493 | +0.05(+0.65%) |
Mar 10, 2009 | 6.168 | 7.490 | 6.168 | 7.180 | 13,224 | +0.87(+13.78%) |
Mar 09, 2009 | 6.590 | 6.590 | 6.071 | 6.310 | 11,247 | -0.09(-1.40%) |
Mar 06, 2009 | 6.228 | 6.399 | 6.100 | 6.399 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.707 | 6.867 | 6.087 | 6.087 | 7,368 | -0.47(-7.19%) |
Mar 04, 2009 | 6.232 | 6.846 | 6.009 | 6.558 | 10,920 | +0.63(+10.58%) |
Mar 02, 2009 | 6.796 | 7.080 | 5.931 | 5.931 | 22,825 | -1.18(-16.57%) |
Feb 27, 2009 | 7.201 | 7.333 | 6.633 | 7.109 | 0 | -0.22(-3.05%) |
Feb 26, 2009 | 7.279 | 7.951 | 6.399 | 7.333 | 29,728 | +0.20(+2.80%) |
Feb 25, 2009 | 5.697 | 7.133 | 5.644 | 7.133 | 18,743 | +1.44(+25.28%) |
Feb 24, 2009 | 6.243 | 6.243 | 4.682 | 5.694 | 107,385 | -0.55(-8.80%) |
Feb 23, 2009 | 7.635 | 7.866 | 6.228 | 6.243 | 34,287 | -1.09(-14.89%) |
Feb 20, 2009 | 7.804 | 8.241 | 7.105 | 7.336 | 0 | -0.78(-9.62%) |
Feb 19, 2009 | 7.642 | 8.319 | 7.642 | 8.116 | 6,246 | +0.46(+5.95%) |
Feb 18, 2009 | 9.053 | 9.053 | 7.648 | 7.660 | 29,267 | -1.24(-13.89%) |
Feb 17, 2009 | 9.053 | 9.067 | 8.896 | 8.896 | 10,731 | -0.16(-1.72%) |
Feb 13, 2009 | 9.365 | 9.480 | 8.818 | 9.053 | 18,442 | -0.31(-3.33%) |
Feb 12, 2009 | 9.995 | 10.04 | 9.365 | 9.365 | 21,143 | -1.06(-10.18%) |
Feb 11, 2009 | 10.77 | 11.16 | 9.308 | 10.43 | 19,861 | -0.06(-0.59%) |
Feb 10, 2009 | 10.61 | 11.30 | 10.49 | 10.49 | 6,407 | -0.16(-1.47%) |
Feb 09, 2009 | 10.71 | 10.93 | 10.48 | 10.64 | 8,056 | -0.28(-2.57%) |
Feb 06, 2009 | 10.77 | 10.93 | 10.24 | 10.93 | 11,824 | +0.30(+2.85%) |
Feb 05, 2009 | 10.58 | 10.86 | 10.58 | 10.62 | 11,212 | +0.03(+0.24%) |
Feb 04, 2009 | 10.77 | 10.89 | 10.59 | 10.60 | 11,298 | -0.30(-2.72%) |
Feb 03, 2009 | 10.89 | 10.91 | 10.59 | 10.89 | 3,844 | +0.25(+2.32%) |