Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.04 | 10.02 | 10.02 | 10.02 | 427,948 | -0.04(-0.44%) |
Dec 30, 2009 | 10.05 | 10.10 | 10.02 | 10.06 | 254,363 | -0.01(-0.08%) |
Dec 29, 2009 | 10.19 | 10.19 | 10.04 | 10.07 | 250,384 | -0.12(-1.14%) |
Dec 28, 2009 | 10.29 | 10.30 | 10.05 | 10.19 | 191,686 | -0.05(-0.51%) |
Dec 24, 2009 | 10.24 | 10.27 | 10.21 | 10.24 | 69,016 | -0.00(-0.04%) |
Dec 23, 2009 | 10.27 | 10.40 | 10.24 | 10.24 | 220,667 | +0.04(+0.39%) |
Dec 22, 2009 | 9.755 | 10.21 | 9.755 | 10.20 | 438,301 | +0.44(+4.49%) |
Dec 21, 2009 | 10.16 | 10.25 | 9.722 | 9.767 | 564,722 | -0.32(-3.15%) |
Dec 18, 2009 | 10.37 | 10.37 | 10.07 | 10.08 | 462,199 | -0.18(-1.80%) |
Dec 17, 2009 | 10.55 | 10.56 | 10.15 | 10.27 | 282,018 | -0.31(-2.93%) |
Dec 16, 2009 | 10.48 | 10.65 | 10.44 | 10.58 | 256,811 | +0.19(+1.82%) |
Dec 15, 2009 | 10.49 | 10.57 | 10.35 | 10.39 | 305,697 | -0.10(-0.96%) |
Dec 14, 2009 | 10.43 | 10.52 | 10.39 | 10.49 | 291,144 | +0.19(+1.87%) |
Dec 11, 2009 | 10.36 | 10.46 | 10.13 | 10.30 | 311,427 | -0.04(-0.39%) |
Dec 10, 2009 | 10.55 | 10.63 | 10.21 | 10.34 | 306,657 | -0.20(-1.87%) |
Dec 09, 2009 | 10.29 | 10.56 | 10.07 | 10.53 | 317,557 | +0.27(+2.66%) |
Dec 08, 2009 | 10.43 | 10.48 | 10.15 | 10.26 | 209,134 | -0.21(-2.00%) |
Dec 07, 2009 | 10.45 | 10.55 | 10.32 | 10.47 | 149,033 | +0.01(+0.12%) |
Dec 04, 2009 | 10.48 | 10.55 | 10.18 | 10.46 | 241,765 | +0.14(+1.36%) |
Dec 03, 2009 | 10.66 | 10.74 | 10.31 | 10.32 | 268,861 | -0.34(-3.17%) |
Dec 02, 2009 | 10.35 | 10.69 | 10.35 | 10.65 | 268,405 | +0.28(+2.71%) |
Dec 01, 2009 | 10.60 | 10.66 | 10.22 | 10.37 | 380,548 | -0.14(-1.30%) |
Nov 30, 2009 | 10.55 | 10.55 | 10.24 | 10.51 | 404,475 | -0.04(-0.42%) |
Nov 27, 2009 | 10.59 | 10.67 | 10.47 | 10.55 | 105,051 | -0.30(-2.74%) |
Nov 25, 2009 | 10.93 | 10.98 | 10.81 | 10.85 | 315,975 | +0.00(+0.00%) |
Nov 24, 2009 | 11.01 | 11.01 | 10.69 | 10.85 | 214,501 | -0.14(-1.24%) |
Nov 23, 2009 | 11.21 | 11.21 | 10.91 | 10.99 | 184,490 | +0.22(+2.09%) |
Nov 20, 2009 | 10.74 | 10.85 | 10.64 | 10.76 | 297,593 | -0.08(-0.78%) |
Nov 19, 2009 | 10.93 | 10.97 | 10.54 | 10.85 | 427,473 | -0.13(-1.21%) |
Nov 18, 2009 | 11.19 | 11.19 | 10.89 | 10.98 | 221,003 | -0.17(-1.55%) |
Nov 17, 2009 | 11.05 | 11.23 | 10.98 | 11.15 | 521,778 | +0.00(+0.04%) |
Nov 16, 2009 | 10.78 | 11.15 | 10.78 | 11.15 | 628,176 | +0.48(+4.52%) |
Nov 13, 2009 | 10.66 | 10.75 | 10.57 | 10.67 | 272,314 | +0.04(+0.38%) |
Nov 12, 2009 | 10.76 | 11.00 | 10.60 | 10.63 | 168,763 | -0.14(-1.31%) |
Nov 11, 2009 | 10.70 | 10.94 | 10.64 | 10.77 | 144,524 | +0.11(+1.02%) |
Nov 10, 2009 | 10.57 | 10.74 | 10.51 | 10.66 | 317,726 | +0.06(+0.61%) |
Nov 09, 2009 | 10.43 | 10.70 | 10.41 | 10.59 | 425,786 | +0.24(+2.29%) |
Nov 06, 2009 | 10.24 | 10.49 | 10.23 | 10.36 | 295,886 | +0.05(+0.51%) |
Nov 05, 2009 | 9.867 | 10.45 | 9.746 | 10.31 | 424,664 | +0.55(+5.65%) |
Nov 04, 2009 | 10.09 | 10.10 | 9.714 | 9.755 | 453,717 | -0.31(-3.07%) |
Nov 03, 2009 | 10.46 | 10.55 | 9.718 | 10.06 | 679,482 | -0.02(-0.16%) |
Nov 02, 2009 | 9.875 | 10.09 | 9.646 | 10.08 | 701,964 | +0.32(+3.25%) |
Oct 30, 2009 | 10.03 | 10.12 | 9.726 | 9.763 | 620,199 | -0.33(-3.23%) |
Oct 29, 2009 | 9.915 | 10.17 | 9.867 | 10.09 | 269,851 | +0.31(+3.12%) |
Oct 28, 2009 | 9.815 | 9.927 | 9.622 | 9.783 | 444,660 | -0.08(-0.82%) |
Oct 27, 2009 | 9.996 | 10.14 | 9.815 | 9.863 | 304,141 | -0.07(-0.69%) |
Oct 26, 2009 | 10.15 | 10.39 | 9.925 | 9.931 | 274,426 | -0.23(-2.22%) |
Oct 23, 2009 | 10.20 | 10.25 | 10.08 | 10.16 | 343,493 | -0.07(-0.67%) |
Oct 22, 2009 | 10.24 | 10.36 | 9.899 | 10.22 | 273,250 | -0.02(-0.16%) |
Oct 21, 2009 | 10.83 | 10.83 | 10.20 | 10.24 | 474,684 | -0.59(-5.45%) |
Oct 20, 2009 | 10.80 | 10.96 | 10.80 | 10.83 | 321,453 | -0.20(-1.79%) |
Oct 19, 2009 | 10.94 | 11.06 | 10.86 | 11.03 | 215,372 | +0.17(+1.59%) |
Oct 16, 2009 | 10.86 | 10.95 | 10.42 | 10.86 | 277,477 | -0.06(-0.52%) |
Oct 15, 2009 | 10.84 | 10.96 | 10.70 | 10.91 | 155,738 | +0.03(+0.26%) |
Oct 14, 2009 | 10.83 | 10.88 | 10.74 | 10.88 | 154,750 | +0.22(+2.03%) |
Oct 13, 2009 | 10.61 | 10.67 | 10.38 | 10.67 | 366,707 | +0.06(+0.53%) |
Oct 12, 2009 | 10.81 | 10.81 | 10.53 | 10.61 | 119,228 | -0.04(-0.38%) |
Oct 09, 2009 | 10.63 | 10.76 | 10.58 | 10.65 | 122,739 | +0.02(+0.19%) |
Oct 08, 2009 | 10.55 | 10.68 | 10.41 | 10.63 | 296,287 | +0.18(+1.73%) |
Oct 07, 2009 | 10.41 | 10.55 | 10.33 | 10.45 | 217,004 | -0.03(-0.27%) |
Oct 06, 2009 | 10.35 | 10.54 | 10.31 | 10.48 | 209,244 | +0.23(+2.24%) |
Oct 05, 2009 | 9.980 | 10.28 | 9.951 | 10.25 | 246,851 | +0.28(+2.82%) |
Oct 02, 2009 | 9.867 | 10.12 | 9.867 | 9.968 | 212,528 | +0.02(+0.16%) |
Oct 01, 2009 | 10.31 | 10.31 | 9.939 | 9.951 | 353,149 | -0.38(-3.66%) |
Sep 30, 2009 | 10.65 | 10.65 | 10.18 | 10.33 | 439,517 | -0.27(-2.50%) |
Sep 29, 2009 | 10.82 | 10.84 | 10.58 | 10.59 | 237,372 | -0.23(-2.08%) |
Sep 28, 2009 | 10.56 | 10.85 | 10.51 | 10.82 | 260,476 | +0.29(+2.71%) |
Sep 25, 2009 | 10.51 | 10.61 | 10.32 | 10.53 | 291,375 | -0.04(-0.38%) |
Sep 24, 2009 | 10.87 | 10.98 | 10.53 | 10.57 | 155,265 | -0.29(-2.66%) |
Sep 23, 2009 | 10.87 | 11.15 | 10.85 | 10.86 | 286,252 | +0.04(+0.41%) |
Sep 22, 2009 | 10.84 | 10.87 | 10.69 | 10.82 | 141,914 | +0.10(+0.90%) |
Sep 21, 2009 | 10.82 | 10.83 | 10.63 | 10.72 | 427,172 | -0.20(-1.87%) |
Sep 18, 2009 | 11.13 | 11.24 | 10.92 | 10.93 | 283,889 | -0.16(-1.45%) |
Sep 17, 2009 | 11.25 | 11.34 | 11.04 | 11.09 | 413,584 | -0.01(-0.07%) |
Sep 16, 2009 | 11.05 | 11.33 | 11.02 | 11.10 | 198,543 | +0.07(+0.66%) |
Sep 15, 2009 | 10.75 | 11.09 | 10.71 | 11.02 | 232,729 | +0.27(+2.50%) |
Sep 14, 2009 | 10.54 | 10.83 | 10.49 | 10.76 | 371,061 | +0.16(+1.56%) |
Sep 11, 2009 | 10.45 | 11.18 | 10.39 | 10.59 | 613,135 | +0.23(+2.21%) |
Sep 10, 2009 | 10.12 | 10.37 | 10.04 | 10.36 | 446,335 | +0.24(+2.34%) |
Sep 09, 2009 | 9.879 | 10.20 | 9.742 | 10.12 | 274,770 | +0.25(+2.48%) |
Sep 08, 2009 | 9.791 | 9.964 | 9.746 | 9.879 | 187,384 | +0.13(+1.36%) |
Sep 04, 2009 | 9.694 | 9.763 | 9.437 | 9.746 | 203,161 | +0.05(+0.54%) |
Sep 03, 2009 | 9.618 | 9.722 | 9.397 | 9.694 | 208,706 | +0.10(+1.09%) |
Sep 02, 2009 | 9.409 | 9.670 | 9.292 | 9.590 | 489,871 | +0.18(+1.88%) |
Sep 01, 2009 | 9.626 | 9.811 | 9.369 | 9.413 | 291,353 | -0.25(-2.58%) |
Aug 31, 2009 | 9.658 | 9.738 | 9.505 | 9.662 | 349,860 | -0.10(-1.03%) |
Aug 28, 2009 | 9.923 | 9.980 | 9.658 | 9.763 | 149,707 | -0.05(-0.49%) |
Aug 27, 2009 | 9.831 | 9.907 | 9.445 | 9.811 | 208,711 | -0.02(-0.20%) |
Aug 26, 2009 | 9.935 | 9.962 | 9.734 | 9.831 | 374,405 | -0.10(-1.01%) |
Aug 25, 2009 | 10.02 | 10.14 | 9.831 | 9.931 | 383,805 | -0.06(-0.60%) |
Aug 24, 2009 | 10.12 | 10.33 | 9.915 | 9.992 | 286,297 | -0.07(-0.72%) |
Aug 21, 2009 | 9.923 | 10.09 | 9.875 | 10.06 | 375,756 | +0.27(+2.71%) |
Aug 20, 2009 | 9.907 | 9.951 | 9.751 | 9.799 | 273,426 | -0.10(-1.06%) |
Aug 19, 2009 | 9.546 | 9.915 | 9.546 | 9.903 | 196,881 | +0.20(+2.07%) |
Aug 18, 2009 | 9.501 | 9.738 | 9.353 | 9.702 | 263,026 | +0.28(+2.94%) |
Aug 17, 2009 | 9.513 | 9.594 | 9.377 | 9.425 | 192,693 | -0.28(-2.90%) |
Aug 14, 2009 | 9.976 | 9.976 | 9.501 | 9.706 | 225,061 | -0.27(-2.70%) |
Aug 13, 2009 | 9.980 | 10.02 | 9.807 | 9.976 | 178,581 | +0.01(+0.12%) |
Aug 12, 2009 | 9.903 | 10.10 | 9.839 | 9.964 | 263,337 | +0.04(+0.41%) |
Aug 11, 2009 | 9.871 | 9.956 | 9.702 | 9.923 | 269,376 | +0.03(+0.28%) |
Aug 10, 2009 | 9.767 | 10.01 | 9.730 | 9.895 | 291,559 | -0.01(-0.08%) |
Aug 07, 2009 | 9.919 | 9.960 | 9.718 | 9.903 | 431,130 | +0.10(+0.98%) |
Aug 06, 2009 | 9.767 | 9.956 | 9.670 | 9.807 | 470,168 | -0.04(-0.41%) |
Aug 05, 2009 | 9.903 | 9.939 | 9.626 | 9.847 | 601,640 | -0.10(-0.97%) |
Aug 04, 2009 | 10.61 | 10.67 | 9.546 | 9.943 | 1,087,285 | -0.55(-5.21%) |
Aug 03, 2009 | 10.16 | 10.49 | 10.04 | 10.49 | 626,374 | +0.45(+4.44%) |
Jul 31, 2009 | 10.12 | 10.25 | 10.04 | 10.04 | 480,026 | -0.08(-0.83%) |
Jul 30, 2009 | 10.05 | 10.37 | 10.04 | 10.13 | 626,713 | +0.12(+1.25%) |
Jul 29, 2009 | 9.947 | 10.07 | 9.819 | 10.00 | 554,678 | -0.07(-0.72%) |
Jul 28, 2009 | 9.931 | 10.24 | 9.931 | 10.08 | 812,345 | +0.18(+1.83%) |
Jul 27, 2009 | 10.15 | 10.23 | 9.847 | 9.895 | 785,628 | -0.21(-2.11%) |
Jul 24, 2009 | 9.638 | 10.12 | 9.558 | 10.11 | 1,751 | +0.36(+3.71%) |
Jul 23, 2009 | 9.204 | 9.891 | 9.172 | 9.746 | 1,029,024 | +0.54(+5.90%) |
Jul 22, 2009 | 8.915 | 9.232 | 8.778 | 9.204 | 848,358 | +0.30(+3.34%) |
Jul 21, 2009 | 8.702 | 8.931 | 8.656 | 8.906 | 782,891 | +0.31(+3.65%) |
Jul 20, 2009 | 8.677 | 8.838 | 8.561 | 8.593 | 510,405 | -0.02(-0.19%) |
Jul 17, 2009 | 8.424 | 8.645 | 8.316 | 8.609 | 508,156 | +0.20(+2.39%) |
Jul 16, 2009 | 8.211 | 8.456 | 8.183 | 8.408 | 225,118 | +0.14(+1.65%) |
Jul 15, 2009 | 8.239 | 8.300 | 8.132 | 8.271 | 422,728 | +0.19(+2.39%) |
Jul 14, 2009 | 8.006 | 8.135 | 7.801 | 8.079 | 280,012 | +0.04(+0.55%) |
Jul 13, 2009 | 7.841 | 8.058 | 7.837 | 8.034 | 192,629 | +0.20(+2.51%) |
Jul 10, 2009 | 7.596 | 7.853 | 7.556 | 7.837 | 264,758 | +0.21(+2.79%) |
Jul 09, 2009 | 7.809 | 7.809 | 7.556 | 7.624 | 395,959 | -0.09(-1.20%) |
Jul 08, 2009 | 7.721 | 7.773 | 7.592 | 7.717 | 496,151 | +0.05(+0.68%) |
Jul 07, 2009 | 8.010 | 8.018 | 7.661 | 7.665 | 268,841 | -0.37(-4.65%) |
Jul 06, 2009 | 8.058 | 8.058 | 7.797 | 8.038 | 225,006 | -0.05(-0.65%) |
Jul 02, 2009 | 8.428 | 8.452 | 8.091 | 8.091 | 244,928 | -0.43(-5.00%) |
Jul 01, 2009 | 8.235 | 8.625 | 8.183 | 8.517 | 559,425 | +0.32(+3.92%) |
Jun 30, 2009 | 8.460 | 8.480 | 8.163 | 8.195 | 321,720 | -0.27(-3.14%) |
Jun 29, 2009 | 8.456 | 8.557 | 8.235 | 8.460 | 218,184 | +0.07(+0.81%) |
Jun 26, 2009 | 8.175 | 8.392 | 8.175 | 8.392 | 579,238 | +0.19(+2.35%) |
Jun 25, 2009 | 7.990 | 8.219 | 7.950 | 8.199 | 387,878 | +0.31(+3.87%) |
Jun 24, 2009 | 7.773 | 8.062 | 7.745 | 7.894 | 336,215 | +0.12(+1.50%) |
Jun 23, 2009 | 7.902 | 7.918 | 7.693 | 7.777 | 361,380 | -0.00(-0.05%) |
Jun 22, 2009 | 8.127 | 8.187 | 7.777 | 7.781 | 355,901 | -0.44(-5.33%) |
Jun 19, 2009 | 8.207 | 8.263 | 8.123 | 8.219 | 493,551 | +0.12(+1.49%) |
Jun 18, 2009 | 8.038 | 8.183 | 7.962 | 8.099 | 402,803 | -0.03(-0.40%) |
Jun 17, 2009 | 8.054 | 8.207 | 7.954 | 8.131 | 390,129 | +0.01(+0.15%) |
Jun 16, 2009 | 8.352 | 8.428 | 8.071 | 8.119 | 261,578 | -0.23(-2.79%) |
Jun 15, 2009 | 8.617 | 8.617 | 8.187 | 8.352 | 330,667 | -0.49(-5.55%) |
Jun 12, 2009 | 8.770 | 8.862 | 8.677 | 8.842 | 301,163 | -0.03(-0.32%) |
Jun 11, 2009 | 8.762 | 9.071 | 8.742 | 8.870 | 358,128 | +0.08(+0.96%) |
Jun 10, 2009 | 8.874 | 8.882 | 8.505 | 8.786 | 417,911 | +0.02(+0.18%) |
Jun 09, 2009 | 8.436 | 8.886 | 8.396 | 8.770 | 841,043 | +0.33(+3.86%) |
Jun 08, 2009 | 8.372 | 8.541 | 8.312 | 8.444 | 359,324 | +0.02(+0.29%) |
Jun 05, 2009 | 8.653 | 8.742 | 8.344 | 8.420 | 702,863 | -0.12(-1.41%) |
Jun 04, 2009 | 8.464 | 8.561 | 8.312 | 8.541 | 539,078 | +0.10(+1.24%) |
Jun 03, 2009 | 8.356 | 8.444 | 8.195 | 8.436 | 440,125 | -0.03(-0.38%) |
Jun 02, 2009 | 8.472 | 8.589 | 8.352 | 8.468 | 854,195 | -0.02(-0.24%) |
Jun 01, 2009 | 8.356 | 8.613 | 8.255 | 8.489 | 719,460 | +0.27(+3.28%) |
May 29, 2009 | 8.179 | 8.288 | 8.115 | 8.219 | 483,910 | +0.08(+1.04%) |
May 28, 2009 | 8.155 | 8.259 | 7.902 | 8.135 | 404,901 | +0.00(+0.05%) |
May 27, 2009 | 8.219 | 8.344 | 8.113 | 8.131 | 560,050 | -0.12(-1.41%) |
May 26, 2009 | 8.175 | 8.308 | 8.075 | 8.247 | 633,699 | +0.08(+1.03%) |
May 22, 2009 | 8.143 | 8.348 | 8.095 | 8.163 | 353,079 | +0.00(+0.05%) |
May 21, 2009 | 8.360 | 8.360 | 8.054 | 8.159 | 356,272 | -0.40(-4.65%) |
May 20, 2009 | 8.597 | 8.906 | 8.505 | 8.557 | 591,954 | -0.01(-0.14%) |
May 19, 2009 | 8.549 | 8.730 | 8.476 | 8.569 | 304,846 | +0.00(+0.05%) |
May 18, 2009 | 8.099 | 8.569 | 7.765 | 8.565 | 512,246 | +0.49(+6.13%) |
May 15, 2009 | 8.058 | 8.320 | 7.990 | 8.071 | 514,737 | -0.01(-0.15%) |
May 14, 2009 | 8.083 | 8.175 | 7.882 | 8.083 | 825,873 | +0.06(+0.70%) |
May 13, 2009 | 8.231 | 8.304 | 7.978 | 8.026 | 981,728 | -0.38(-4.54%) |
May 12, 2009 | 8.456 | 8.501 | 8.300 | 8.408 | 612,486 | +0.03(+0.38%) |
May 11, 2009 | 8.135 | 8.537 | 8.083 | 8.376 | 608,490 | +0.11(+1.36%) |
May 08, 2009 | 8.243 | 8.263 | 8.095 | 8.263 | 757,426 | +0.22(+2.75%) |
May 07, 2009 | 8.280 | 8.304 | 8.018 | 8.042 | 675,267 | -0.02(-0.20%) |
May 06, 2009 | 8.259 | 8.292 | 7.821 | 8.058 | 768,570 | +0.02(+0.25%) |
May 05, 2009 | 8.111 | 8.621 | 7.849 | 8.038 | 1,775,675 | +0.18(+2.30%) |
May 04, 2009 | 7.568 | 7.882 | 7.492 | 7.857 | 807,710 | +0.39(+5.16%) |
May 01, 2009 | 7.476 | 7.588 | 7.347 | 7.472 | 866,911 | -0.04(-0.59%) |
Apr 30, 2009 | 7.568 | 7.910 | 7.468 | 7.516 | 579,835 | +0.08(+1.08%) |
Apr 29, 2009 | 6.897 | 7.480 | 6.829 | 7.435 | 653,554 | +0.63(+9.27%) |
Apr 28, 2009 | 6.833 | 7.034 | 6.756 | 6.804 | 614,329 | -0.10(-1.40%) |
Apr 27, 2009 | 7.218 | 7.231 | 6.837 | 6.901 | 564,583 | -0.44(-5.97%) |
Apr 24, 2009 | 6.937 | 7.431 | 6.830 | 7.339 | 671,321 | +0.51(+7.54%) |
Apr 23, 2009 | 6.712 | 6.969 | 6.692 | 6.825 | 621,908 | +0.12(+1.86%) |
Apr 22, 2009 | 6.640 | 6.965 | 6.628 | 6.700 | 461,699 | -0.02(-0.22%) |
Apr 21, 2009 | 6.632 | 6.792 | 6.463 | 6.715 | 671,961 | +0.01(+0.10%) |
Apr 20, 2009 | 7.134 | 7.222 | 6.708 | 6.708 | 428,707 | -0.54(-7.48%) |
Apr 17, 2009 | 7.005 | 7.323 | 6.929 | 7.251 | 478,339 | +0.27(+3.86%) |
Apr 16, 2009 | 6.792 | 7.078 | 6.668 | 6.981 | 939,443 | +0.24(+3.58%) |
Apr 15, 2009 | 6.704 | 6.869 | 6.684 | 6.740 | 599,879 | -0.04(-0.53%) |
Apr 14, 2009 | 6.808 | 6.993 | 6.712 | 6.776 | 598,087 | -0.16(-2.32%) |
Apr 13, 2009 | 7.058 | 7.126 | 6.909 | 6.937 | 520,927 | -0.28(-3.90%) |
Apr 09, 2009 | 6.833 | 7.235 | 6.764 | 7.218 | 501,092 | +0.56(+8.39%) |
Apr 08, 2009 | 6.507 | 6.708 | 6.507 | 6.660 | 316,015 | +0.16(+2.47%) |
Apr 07, 2009 | 6.664 | 6.708 | 6.467 | 6.499 | 336,039 | -0.29(-4.32%) |
Apr 06, 2009 | 6.804 | 6.873 | 6.656 | 6.792 | 597,139 | -0.09(-1.34%) |
Apr 03, 2009 | 6.595 | 6.897 | 6.523 | 6.885 | 794,155 | +0.29(+4.39%) |
Apr 02, 2009 | 6.226 | 6.664 | 6.226 | 6.595 | 978,551 | +0.55(+9.11%) |
Apr 01, 2009 | 5.768 | 6.089 | 5.707 | 6.045 | 444,018 | +0.16(+2.80%) |
Mar 31, 2009 | 5.973 | 6.041 | 5.784 | 5.880 | 476,015 | +0.01(+0.14%) |
Mar 30, 2009 | 5.808 | 5.985 | 5.699 | 5.872 | 924,075 | -0.67(-10.26%) |
Mar 26, 2009 | 6.531 | 6.591 | 6.350 | 6.543 | 764,218 | +0.08(+1.18%) |
Mar 25, 2009 | 6.081 | 6.612 | 6.009 | 6.467 | 860,925 | +0.43(+7.12%) |
Mar 24, 2009 | 5.973 | 6.246 | 5.928 | 6.037 | 687,924 | -0.02(-0.33%) |
Mar 23, 2009 | 5.768 | 6.065 | 5.768 | 6.057 | 763,114 | +0.52(+9.44%) |
Mar 20, 2009 | 5.631 | 5.687 | 5.482 | 5.534 | 878,466 | -0.06(-1.08%) |
Mar 19, 2009 | 5.671 | 5.784 | 5.506 | 5.595 | 600,215 | -0.01(-0.14%) |
Mar 18, 2009 | 5.510 | 5.663 | 5.378 | 5.603 | 831,329 | +0.05(+0.94%) |
Mar 17, 2009 | 5.221 | 5.554 | 5.221 | 5.550 | 513,724 | +0.30(+5.74%) |
Mar 16, 2009 | 5.233 | 5.402 | 5.169 | 5.249 | 804,217 | +0.08(+1.63%) |
Mar 13, 2009 | 4.887 | 5.201 | 4.887 | 5.165 | 0 | +0.32(+6.64%) |
Mar 12, 2009 | 4.763 | 4.891 | 4.558 | 4.843 | 937,082 | +0.04(+0.84%) |
Mar 11, 2009 | 4.706 | 4.883 | 4.618 | 4.803 | 523,351 | +0.15(+3.20%) |
Mar 10, 2009 | 4.341 | 4.686 | 4.284 | 4.654 | 752,465 | +0.47(+11.35%) |
Mar 09, 2009 | 4.252 | 4.361 | 4.140 | 4.180 | 833,121 | -0.14(-3.17%) |
Mar 06, 2009 | 4.301 | 4.449 | 4.216 | 4.317 | 0 | -0.08(-1.74%) |
Mar 05, 2009 | 4.710 | 4.751 | 4.200 | 4.393 | 538,779 | -0.50(-10.19%) |
Mar 04, 2009 | 4.859 | 5.036 | 4.763 | 4.891 | 811,497 | +0.16(+3.40%) |
Mar 02, 2009 | 4.911 | 5.008 | 4.706 | 4.731 | 474,343 | -0.29(-5.76%) |
Feb 27, 2009 | 5.108 | 5.261 | 5.008 | 5.020 | 0 | -0.19(-3.70%) |
Feb 26, 2009 | 5.398 | 5.506 | 5.189 | 5.213 | 397,213 | -0.14(-2.63%) |
Feb 25, 2009 | 5.434 | 5.542 | 5.237 | 5.354 | 573,645 | -0.15(-2.77%) |
Feb 24, 2009 | 5.462 | 5.591 | 5.297 | 5.506 | 663,720 | +0.11(+2.09%) |
Feb 23, 2009 | 5.623 | 5.731 | 5.390 | 5.394 | 851,945 | -0.24(-4.21%) |
Feb 20, 2009 | 5.567 | 5.784 | 5.559 | 5.631 | 751,619 | -0.02(-0.43%) |
Feb 19, 2009 | 5.763 | 5.763 | 5.615 | 5.655 | 838,054 | -0.07(-1.26%) |
Feb 18, 2009 | 5.478 | 6.218 | 5.358 | 5.727 | 1,492,141 | +0.22(+4.01%) |
Feb 17, 2009 | 5.514 | 5.615 | 5.418 | 5.506 | 812,318 | -0.16(-2.91%) |
Feb 13, 2009 | 5.663 | 5.824 | 5.617 | 5.671 | 313,415 | +0.00(+0.00%) |
Feb 12, 2009 | 5.554 | 5.707 | 5.446 | 5.671 | 354,739 | +0.03(+0.57%) |
Feb 11, 2009 | 5.623 | 5.788 | 5.563 | 5.639 | 357,416 | +0.04(+0.65%) |
Feb 10, 2009 | 5.864 | 5.948 | 5.550 | 5.603 | 532,136 | -0.32(-5.43%) |
Feb 09, 2009 | 5.876 | 6.085 | 5.816 | 5.924 | 258,505 | +0.04(+0.75%) |
Feb 06, 2009 | 5.723 | 5.910 | 5.723 | 5.880 | 460,447 | +0.17(+2.96%) |
Feb 05, 2009 | 5.494 | 5.860 | 5.454 | 5.711 | 455,272 | +0.15(+2.67%) |
Feb 04, 2009 | 5.325 | 5.643 | 5.313 | 5.563 | 764,176 | +0.25(+4.77%) |
Feb 03, 2009 | 5.418 | 5.418 | 5.209 | 5.309 | 797,297 | -0.08(-1.56%) |
Feb 02, 2009 | 5.454 | 5.526 | 5.285 | 5.394 | 937,829 | -0.10(-1.83%) |
Jan 30, 2009 | 5.916 | 5.944 | 5.430 | 5.494 | 0 | -0.40(-6.75%) |
Jan 29, 2009 | 5.944 | 6.077 | 5.884 | 5.892 | 690,196 | -0.14(-2.40%) |
Jan 28, 2009 | 5.888 | 6.101 | 5.840 | 6.037 | 657,196 | +0.29(+5.03%) |
Jan 27, 2009 | 5.631 | 5.864 | 5.619 | 5.747 | 592,166 | +0.12(+2.14%) |
Jan 26, 2009 | 5.474 | 5.836 | 5.474 | 5.627 | 627,576 | +0.12(+2.19%) |
Jan 23, 2009 | 5.297 | 5.679 | 5.261 | 5.506 | 670,254 | +0.02(+0.44%) |
Jan 22, 2009 | 5.707 | 5.739 | 5.281 | 5.482 | 1,013,668 | -0.34(-5.87%) |
Jan 21, 2009 | 5.506 | 5.840 | 5.362 | 5.824 | 653,648 | +0.32(+5.84%) |
Jan 20, 2009 | 6.025 | 6.025 | 5.430 | 5.502 | 761,357 | -0.56(-9.28%) |
Jan 16, 2009 | 6.025 | 6.087 | 5.800 | 6.065 | 651,765 | +0.11(+1.82%) |
Jan 15, 2009 | 5.876 | 6.021 | 5.534 | 5.956 | 571,169 | +0.07(+1.16%) |
Jan 14, 2009 | 6.041 | 6.161 | 5.739 | 5.888 | 688,880 | -0.26(-4.19%) |
Jan 13, 2009 | 5.896 | 6.205 | 5.880 | 6.145 | 292,719 | +0.20(+3.38%) |
Jan 12, 2009 | 6.013 | 6.085 | 5.884 | 5.944 | 319,754 | -0.09(-1.53%) |
Jan 09, 2009 | 6.519 | 6.519 | 6.025 | 6.037 | 611,172 | -0.45(-6.94%) |
Jan 08, 2009 | 6.326 | 6.527 | 6.157 | 6.487 | 486,507 | +0.12(+1.89%) |
Jan 07, 2009 | 6.523 | 6.575 | 6.302 | 6.366 | 439,998 | -0.32(-4.81%) |
Jan 06, 2009 | 6.748 | 6.831 | 6.535 | 6.688 | 606,295 | +0.03(+0.42%) |
Jan 05, 2009 | 6.684 | 6.792 | 6.451 | 6.660 | 538,010 | -0.04(-0.66%) |
Jan 02, 2009 | 6.555 | 6.768 | 6.483 | 6.704 | 0 | +0.16(+2.39%) |