Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.26 | 17.89 | 17.89 | 17.89 | 176,520 | -0.33(-1.79%) |
Dec 30, 2009 | 17.99 | 18.35 | 17.48 | 18.22 | 131,500 | +0.19(+1.06%) |
Dec 29, 2009 | 18.10 | 18.18 | 17.86 | 18.02 | 153,468 | -0.08(-0.44%) |
Dec 28, 2009 | 17.59 | 18.58 | 17.37 | 18.10 | 237,669 | +0.78(+4.51%) |
Dec 24, 2009 | 17.64 | 17.64 | 17.12 | 17.32 | 92,524 | -0.27(-1.54%) |
Dec 23, 2009 | 17.09 | 17.87 | 16.97 | 17.59 | 135,573 | +0.68(+4.05%) |
Dec 22, 2009 | 16.25 | 17.09 | 16.25 | 16.91 | 157,893 | +0.72(+4.48%) |
Dec 21, 2009 | 16.35 | 16.76 | 15.95 | 16.18 | 160,414 | -0.01(-0.05%) |
Dec 18, 2009 | 16.98 | 16.98 | 15.99 | 16.19 | 303,840 | -0.58(-3.47%) |
Dec 17, 2009 | 16.62 | 16.96 | 16.26 | 16.77 | 123,303 | -0.03(-0.19%) |
Dec 16, 2009 | 16.49 | 17.02 | 16.34 | 16.81 | 144,507 | +0.53(+3.23%) |
Dec 15, 2009 | 16.77 | 16.95 | 16.21 | 16.28 | 138,090 | -0.53(-3.13%) |
Dec 14, 2009 | 16.78 | 16.89 | 16.65 | 16.81 | 68,195 | +0.29(+1.78%) |
Dec 11, 2009 | 16.25 | 16.73 | 16.25 | 16.51 | 126,162 | +0.32(+1.97%) |
Dec 10, 2009 | 16.60 | 16.84 | 16.12 | 16.19 | 107,563 | -0.33(-2.02%) |
Dec 09, 2009 | 16.55 | 16.84 | 16.18 | 16.53 | 155,186 | -0.08(-0.48%) |
Dec 08, 2009 | 16.10 | 16.81 | 16.05 | 16.61 | 186,372 | +0.25(+1.51%) |
Dec 07, 2009 | 16.30 | 16.54 | 16.13 | 16.36 | 146,444 | -0.02(-0.15%) |
Dec 04, 2009 | 15.60 | 16.62 | 15.60 | 16.38 | 369,434 | +0.85(+5.49%) |
Dec 03, 2009 | 15.68 | 15.98 | 15.40 | 15.53 | 271,018 | -0.11(-0.71%) |
Dec 02, 2009 | 15.53 | 16.12 | 15.33 | 15.64 | 155,023 | +0.10(+0.61%) |
Dec 01, 2009 | 14.60 | 15.60 | 14.60 | 15.55 | 247,992 | +1.15(+7.96%) |
Nov 30, 2009 | 14.53 | 14.59 | 13.95 | 14.40 | 251,331 | -0.20(-1.36%) |
Nov 27, 2009 | 14.72 | 15.25 | 14.15 | 14.60 | 98,690 | -0.70(-4.58%) |
Nov 25, 2009 | 15.44 | 15.63 | 15.15 | 15.30 | 101,376 | -0.43(-2.73%) |
Nov 24, 2009 | 15.91 | 15.95 | 15.26 | 15.73 | 87,967 | -0.14(-0.85%) |
Nov 23, 2009 | 15.70 | 16.18 | 15.62 | 15.87 | 177,645 | +0.36(+2.31%) |
Nov 20, 2009 | 15.27 | 15.68 | 15.14 | 15.51 | 157,421 | +0.06(+0.41%) |
Nov 19, 2009 | 16.15 | 16.15 | 15.40 | 15.44 | 158,449 | -0.96(-5.83%) |
Nov 18, 2009 | 16.66 | 16.66 | 15.92 | 16.40 | 156,999 | -0.25(-1.53%) |
Nov 17, 2009 | 16.81 | 16.81 | 16.26 | 16.66 | 69,334 | -0.22(-1.32%) |
Nov 16, 2009 | 16.09 | 17.10 | 16.09 | 16.88 | 235,542 | +0.94(+5.90%) |
Nov 13, 2009 | 15.94 | 16.45 | 15.54 | 15.94 | 113,526 | +0.00(+0.00%) |
Nov 12, 2009 | 16.73 | 16.98 | 15.89 | 15.94 | 167,088 | -0.79(-4.71%) |
Nov 11, 2009 | 16.85 | 17.26 | 16.59 | 16.73 | 192,064 | +0.10(+0.62%) |
Nov 10, 2009 | 16.46 | 16.90 | 16.35 | 16.62 | 221,578 | +0.00(+0.00%) |
Nov 09, 2009 | 16.74 | 16.96 | 16.50 | 16.62 | 296,081 | -0.12(-0.71%) |
Nov 06, 2009 | 16.67 | 17.16 | 16.13 | 16.74 | 215,537 | -0.21(-1.27%) |
Nov 05, 2009 | 16.09 | 17.28 | 15.77 | 16.96 | 290,709 | +1.08(+6.82%) |
Nov 04, 2009 | 16.66 | 17.02 | 15.76 | 15.87 | 352,130 | -0.82(-4.91%) |
Nov 03, 2009 | 13.28 | 16.73 | 13.28 | 16.69 | 726,670 | +3.64(+27.88%) |
Nov 02, 2009 | 13.33 | 13.37 | 12.59 | 13.05 | 333,301 | -0.22(-1.62%) |
Oct 30, 2009 | 14.10 | 14.19 | 12.94 | 13.27 | 315,610 | -0.92(-6.46%) |
Oct 29, 2009 | 14.61 | 14.64 | 13.98 | 14.19 | 210,873 | -0.21(-1.44%) |
Oct 28, 2009 | 15.03 | 15.28 | 14.30 | 14.39 | 187,071 | -0.62(-4.14%) |
Oct 27, 2009 | 15.10 | 15.22 | 14.81 | 15.01 | 170,042 | -0.01(-0.05%) |
Oct 26, 2009 | 15.36 | 16.06 | 14.81 | 15.02 | 220,594 | -0.36(-2.33%) |
Oct 23, 2009 | 15.51 | 15.56 | 15.27 | 15.38 | 158,163 | -0.88(-5.44%) |
Oct 22, 2009 | 15.68 | 16.46 | 15.41 | 16.26 | 133,479 | +0.48(+3.03%) |
Oct 21, 2009 | 15.93 | 16.89 | 15.74 | 15.79 | 214,676 | -0.17(-1.05%) |
Oct 20, 2009 | 15.58 | 15.99 | 15.53 | 15.95 | 150,723 | -0.29(-1.81%) |
Oct 19, 2009 | 16.00 | 16.51 | 15.93 | 16.25 | 142,812 | +0.39(+2.46%) |
Oct 16, 2009 | 16.18 | 16.19 | 15.45 | 15.86 | 249,111 | -0.44(-2.69%) |
Oct 15, 2009 | 15.73 | 16.33 | 15.66 | 16.30 | 261,314 | +0.38(+2.40%) |
Oct 14, 2009 | 16.17 | 16.19 | 15.63 | 15.91 | 225,853 | +0.08(+0.50%) |
Oct 13, 2009 | 15.95 | 15.95 | 15.25 | 15.83 | 166,572 | -0.18(-1.14%) |
Oct 12, 2009 | 16.09 | 16.20 | 15.79 | 16.02 | 70,042 | -0.01(-0.05%) |
Oct 09, 2009 | 15.75 | 16.11 | 15.71 | 16.03 | 93,719 | +0.22(+1.41%) |
Oct 08, 2009 | 16.02 | 16.13 | 15.74 | 15.80 | 219,836 | +0.05(+0.30%) |
Oct 07, 2009 | 15.53 | 15.99 | 15.53 | 15.75 | 84,181 | +0.10(+0.66%) |
Oct 06, 2009 | 15.09 | 15.97 | 15.09 | 15.65 | 128,974 | +0.58(+3.86%) |
Oct 05, 2009 | 14.66 | 15.11 | 14.46 | 15.07 | 148,623 | +0.47(+3.22%) |
Oct 02, 2009 | 14.78 | 15.01 | 13.93 | 14.60 | 260,818 | -0.18(-1.19%) |
Oct 01, 2009 | 15.33 | 15.33 | 14.77 | 14.78 | 165,734 | -0.68(-4.38%) |
Sep 30, 2009 | 15.89 | 15.89 | 14.97 | 15.45 | 257,916 | -0.39(-2.46%) |
Sep 29, 2009 | 16.13 | 16.33 | 15.58 | 15.84 | 226,102 | -0.32(-1.97%) |
Sep 28, 2009 | 15.71 | 16.41 | 15.36 | 16.16 | 115,015 | +0.53(+3.36%) |
Sep 25, 2009 | 15.59 | 15.85 | 15.23 | 15.64 | 200,171 | -0.05(-0.30%) |
Sep 24, 2009 | 16.11 | 16.13 | 15.36 | 15.68 | 323,301 | -0.37(-2.28%) |
Sep 23, 2009 | 15.76 | 16.29 | 15.60 | 16.05 | 243,829 | +0.27(+1.72%) |
Sep 22, 2009 | 15.87 | 16.27 | 15.74 | 15.78 | 109,219 | +0.12(+0.76%) |
Sep 21, 2009 | 15.57 | 15.75 | 15.45 | 15.66 | 171,242 | -0.22(-1.40%) |
Sep 18, 2009 | 16.34 | 16.54 | 15.84 | 15.88 | 345,319 | -0.47(-2.87%) |
Sep 17, 2009 | 16.14 | 16.46 | 16.06 | 16.35 | 255,480 | +0.25(+1.53%) |
Sep 16, 2009 | 15.67 | 16.26 | 15.63 | 16.11 | 229,016 | +0.57(+3.69%) |
Sep 15, 2009 | 15.44 | 15.59 | 15.07 | 15.53 | 173,930 | +0.11(+0.72%) |
Sep 14, 2009 | 15.56 | 15.56 | 14.81 | 15.42 | 391,342 | -0.34(-2.17%) |
Sep 11, 2009 | 15.24 | 15.84 | 15.24 | 15.76 | 246,717 | +0.53(+3.45%) |
Sep 10, 2009 | 14.42 | 15.25 | 14.42 | 15.24 | 273,515 | +0.82(+5.69%) |
Sep 09, 2009 | 13.88 | 14.62 | 13.76 | 14.42 | 254,280 | +0.52(+3.73%) |
Sep 08, 2009 | 13.72 | 14.12 | 13.72 | 13.90 | 199,178 | +0.21(+1.57%) |
Sep 04, 2009 | 13.09 | 13.71 | 12.77 | 13.68 | 171,736 | +0.66(+5.08%) |
Sep 03, 2009 | 13.14 | 13.14 | 12.74 | 13.02 | 224,000 | -0.01(-0.06%) |
Sep 02, 2009 | 13.28 | 13.39 | 12.90 | 13.03 | 282,036 | -0.33(-2.49%) |
Sep 01, 2009 | 13.46 | 14.23 | 13.24 | 13.36 | 300,803 | -0.23(-1.69%) |
Aug 31, 2009 | 13.92 | 13.96 | 13.32 | 13.59 | 345,492 | -0.52(-3.70%) |
Aug 28, 2009 | 14.17 | 14.29 | 13.89 | 14.11 | 192,941 | +0.13(+0.90%) |
Aug 27, 2009 | 14.00 | 14.51 | 13.52 | 13.99 | 214,043 | +0.03(+0.23%) |
Aug 26, 2009 | 14.00 | 14.17 | 13.51 | 13.96 | 372,562 | +0.02(+0.11%) |
Aug 25, 2009 | 13.88 | 14.01 | 13.73 | 13.94 | 332,819 | +0.26(+1.91%) |
Aug 24, 2009 | 13.58 | 13.84 | 13.43 | 13.68 | 439,615 | +0.27(+2.00%) |
Aug 21, 2009 | 12.83 | 13.63 | 12.83 | 13.41 | 367,856 | +0.59(+4.63%) |
Aug 20, 2009 | 12.75 | 12.82 | 12.26 | 12.82 | 300,352 | +0.00(+0.00%) |
Aug 19, 2009 | 12.81 | 12.91 | 12.45 | 12.82 | 253,702 | -0.11(-0.86%) |
Aug 18, 2009 | 11.86 | 13.07 | 11.86 | 12.93 | 383,391 | +1.20(+10.25%) |
Aug 17, 2009 | 11.57 | 11.96 | 11.36 | 11.73 | 390,862 | -0.28(-2.37%) |
Aug 14, 2009 | 11.96 | 12.02 | 11.27 | 12.01 | 348,896 | +0.06(+0.53%) |
Aug 13, 2009 | 12.05 | 12.33 | 11.39 | 11.95 | 217,935 | -0.06(-0.53%) |
Aug 12, 2009 | 11.79 | 12.37 | 11.68 | 12.01 | 219,838 | +0.27(+2.29%) |
Aug 11, 2009 | 11.68 | 11.82 | 11.33 | 11.74 | 261,726 | +0.09(+0.81%) |
Aug 10, 2009 | 11.84 | 11.96 | 11.49 | 11.65 | 160,762 | -0.37(-3.09%) |
Aug 07, 2009 | 11.39 | 12.26 | 11.25 | 12.02 | 264,529 | +0.84(+7.50%) |
Aug 06, 2009 | 11.54 | 11.71 | 11.10 | 11.18 | 331,030 | -0.28(-2.42%) |
Aug 05, 2009 | 12.22 | 12.34 | 11.39 | 11.46 | 464,278 | -0.48(-4.04%) |
Aug 04, 2009 | 11.35 | 12.59 | 11.22 | 11.94 | 449,267 | +0.55(+4.86%) |
Aug 03, 2009 | 10.90 | 11.44 | 10.86 | 11.39 | 450,012 | +0.52(+4.80%) |
Jul 31, 2009 | 10.81 | 11.34 | 10.81 | 10.86 | 507,888 | -0.02(-0.22%) |
Jul 30, 2009 | 11.25 | 11.51 | 10.82 | 10.89 | 458,740 | -0.22(-1.99%) |
Jul 29, 2009 | 11.65 | 11.77 | 10.90 | 11.11 | 311,478 | -0.69(-5.83%) |
Jul 28, 2009 | 11.86 | 11.93 | 11.69 | 11.80 | 221,752 | +0.02(+0.20%) |
Jul 27, 2009 | 11.66 | 11.94 | 11.58 | 11.77 | 261,583 | +0.10(+0.88%) |
Jul 24, 2009 | 11.62 | 11.80 | 11.00 | 11.67 | 1,021 | +0.06(+0.54%) |
Jul 23, 2009 | 10.90 | 11.64 | 10.68 | 11.61 | 301,241 | +0.64(+5.84%) |
Jul 22, 2009 | 10.88 | 11.06 | 10.63 | 10.97 | 159,729 | -0.03(-0.29%) |
Jul 21, 2009 | 10.82 | 11.16 | 10.73 | 11.00 | 394,670 | +0.21(+1.90%) |
Jul 20, 2009 | 10.29 | 10.82 | 10.29 | 10.79 | 185,124 | +0.47(+4.52%) |
Jul 17, 2009 | 10.07 | 10.48 | 10.01 | 10.33 | 331,304 | +0.30(+3.00%) |
Jul 16, 2009 | 9.496 | 10.11 | 9.496 | 10.03 | 179,085 | +0.47(+4.88%) |
Jul 15, 2009 | 9.014 | 9.591 | 8.982 | 9.560 | 226,924 | +0.68(+7.66%) |
Jul 14, 2009 | 8.619 | 8.919 | 8.453 | 8.880 | 239,870 | +0.28(+3.31%) |
Jul 13, 2009 | 8.271 | 8.635 | 8.271 | 8.595 | 312,278 | +0.41(+5.02%) |
Jul 10, 2009 | 7.875 | 8.326 | 7.852 | 8.184 | 208,732 | +0.24(+2.99%) |
Jul 09, 2009 | 8.065 | 8.128 | 7.907 | 7.947 | 220,153 | -0.08(-0.99%) |
Jul 08, 2009 | 8.144 | 8.239 | 7.844 | 8.026 | 349,302 | -0.09(-1.17%) |
Jul 07, 2009 | 8.302 | 8.358 | 8.049 | 8.121 | 348,147 | -0.15(-1.82%) |
Jul 06, 2009 | 8.682 | 8.682 | 8.097 | 8.271 | 365,393 | -0.43(-4.91%) |
Jul 02, 2009 | 9.046 | 9.046 | 8.548 | 8.698 | 289,647 | -0.57(-6.14%) |
Jul 01, 2009 | 9.046 | 9.481 | 8.769 | 9.267 | 280,422 | +0.27(+2.99%) |
Jun 30, 2009 | 9.062 | 9.322 | 8.872 | 8.998 | 234,082 | +0.01(+0.09%) |
Jun 29, 2009 | 8.824 | 9.133 | 8.698 | 8.990 | 326,042 | +0.21(+2.43%) |
Jun 26, 2009 | 8.571 | 8.880 | 8.532 | 8.777 | 661,915 | +0.17(+1.93%) |
Jun 25, 2009 | 8.690 | 8.808 | 8.563 | 8.611 | 239,048 | +0.34(+4.11%) |
Jun 24, 2009 | 8.208 | 8.508 | 7.931 | 8.271 | 274,047 | +0.16(+1.95%) |
Jun 23, 2009 | 8.397 | 8.540 | 8.089 | 8.113 | 253,164 | -0.31(-3.66%) |
Jun 22, 2009 | 9.299 | 9.346 | 8.389 | 8.421 | 217,093 | -0.98(-10.43%) |
Jun 19, 2009 | 9.488 | 9.568 | 9.283 | 9.402 | 243,447 | -0.07(-0.75%) |
Jun 18, 2009 | 9.552 | 9.615 | 9.148 | 9.473 | 184,637 | -0.14(-1.48%) |
Jun 17, 2009 | 9.805 | 9.939 | 9.473 | 9.615 | 186,242 | -0.14(-1.46%) |
Jun 16, 2009 | 10.51 | 10.68 | 9.607 | 9.757 | 242,902 | -0.69(-6.59%) |
Jun 15, 2009 | 10.53 | 10.53 | 10.06 | 10.45 | 236,858 | -0.36(-3.37%) |
Jun 12, 2009 | 10.79 | 10.83 | 10.47 | 10.81 | 144,490 | -0.07(-0.65%) |
Jun 11, 2009 | 11.03 | 11.24 | 10.83 | 10.88 | 331,406 | -0.07(-0.65%) |
Jun 10, 2009 | 11.06 | 11.20 | 10.65 | 10.95 | 397,580 | -0.07(-0.65%) |
Jun 09, 2009 | 11.02 | 11.16 | 10.93 | 11.02 | 111,281 | +0.04(+0.36%) |
Jun 08, 2009 | 11.26 | 11.26 | 10.90 | 10.98 | 203,706 | -0.36(-3.21%) |
Jun 05, 2009 | 11.23 | 11.64 | 10.98 | 11.35 | 227,163 | +0.17(+1.56%) |
Jun 04, 2009 | 10.98 | 11.20 | 10.70 | 11.17 | 216,340 | +0.13(+1.22%) |
Jun 03, 2009 | 11.52 | 11.73 | 10.80 | 11.04 | 260,822 | -0.58(-4.97%) |
Jun 02, 2009 | 11.18 | 11.70 | 11.13 | 11.62 | 458,507 | +0.32(+2.87%) |
Jun 01, 2009 | 10.80 | 11.35 | 10.40 | 11.29 | 421,411 | +0.74(+6.97%) |
May 29, 2009 | 10.40 | 10.82 | 10.22 | 10.56 | 550,995 | +0.21(+1.99%) |
May 28, 2009 | 9.702 | 10.53 | 9.647 | 10.35 | 596,838 | +0.62(+6.34%) |
May 27, 2009 | 10.11 | 10.32 | 9.481 | 9.734 | 585,368 | -0.41(-4.05%) |
May 26, 2009 | 8.247 | 10.27 | 8.239 | 10.14 | 926,815 | +1.92(+23.37%) |
May 22, 2009 | 7.741 | 8.413 | 7.535 | 8.223 | 462,558 | +0.55(+7.11%) |
May 21, 2009 | 7.694 | 7.694 | 7.274 | 7.678 | 247,357 | -0.09(-1.22%) |
May 20, 2009 | 7.852 | 8.421 | 7.725 | 7.773 | 217,082 | -0.04(-0.51%) |
May 19, 2009 | 7.717 | 8.049 | 7.543 | 7.812 | 215,247 | +0.03(+0.41%) |
May 18, 2009 | 7.037 | 7.868 | 7.037 | 7.781 | 397,679 | +0.70(+9.94%) |
May 15, 2009 | 7.346 | 7.448 | 6.982 | 7.077 | 299,324 | -0.32(-4.38%) |
May 14, 2009 | 7.361 | 7.567 | 7.006 | 7.401 | 388,387 | +0.09(+1.19%) |
May 13, 2009 | 7.970 | 7.970 | 7.282 | 7.314 | 451,845 | -0.82(-10.11%) |
May 12, 2009 | 8.255 | 8.397 | 8.010 | 8.136 | 307,137 | -0.09(-1.06%) |
May 11, 2009 | 8.295 | 8.389 | 7.986 | 8.223 | 363,995 | -0.28(-3.35%) |
May 08, 2009 | 8.081 | 8.571 | 7.836 | 8.508 | 513,773 | +0.67(+8.52%) |
May 07, 2009 | 8.508 | 8.729 | 7.733 | 7.840 | 587,016 | -0.57(-6.73%) |
May 06, 2009 | 8.816 | 8.975 | 8.350 | 8.405 | 761,675 | -0.35(-3.97%) |
May 05, 2009 | 7.464 | 9.568 | 7.464 | 8.753 | 845,671 | +0.70(+8.74%) |
May 04, 2009 | 7.781 | 8.049 | 7.686 | 8.049 | 369,028 | +0.43(+5.71%) |
May 01, 2009 | 7.354 | 7.757 | 7.354 | 7.615 | 348,103 | +0.28(+3.77%) |
Apr 30, 2009 | 7.788 | 8.176 | 7.306 | 7.338 | 331,694 | -0.43(-5.50%) |
Apr 29, 2009 | 7.401 | 7.931 | 7.330 | 7.765 | 349,837 | +0.41(+5.59%) |
Apr 28, 2009 | 7.108 | 7.512 | 6.974 | 7.354 | 310,280 | +0.18(+2.54%) |
Apr 27, 2009 | 7.369 | 7.638 | 7.093 | 7.172 | 296,290 | -0.46(-6.01%) |
Apr 24, 2009 | 7.274 | 7.733 | 7.227 | 7.630 | 394,472 | +0.40(+5.58%) |
Apr 23, 2009 | 7.409 | 7.630 | 7.053 | 7.227 | 352,903 | -0.19(-2.56%) |
Apr 22, 2009 | 7.267 | 7.733 | 7.227 | 7.417 | 295,285 | +0.02(+0.21%) |
Apr 21, 2009 | 6.800 | 7.425 | 6.689 | 7.401 | 261,433 | +0.56(+8.21%) |
Apr 20, 2009 | 7.354 | 7.369 | 6.713 | 6.840 | 285,906 | -0.69(-9.14%) |
Apr 17, 2009 | 7.694 | 7.836 | 7.488 | 7.528 | 315,310 | -0.17(-2.16%) |
Apr 16, 2009 | 7.757 | 7.820 | 7.488 | 7.694 | 279,492 | +0.07(+0.93%) |
Apr 15, 2009 | 7.021 | 7.670 | 6.966 | 7.622 | 328,463 | +0.61(+8.68%) |
Apr 14, 2009 | 6.942 | 7.346 | 6.848 | 7.014 | 317,542 | +0.02(+0.23%) |
Apr 13, 2009 | 6.832 | 7.148 | 6.721 | 6.998 | 319,320 | +0.09(+1.26%) |
Apr 09, 2009 | 6.515 | 7.061 | 6.152 | 6.911 | 699,236 | +0.62(+9.94%) |
Apr 08, 2009 | 6.468 | 6.571 | 6.096 | 6.286 | 295,503 | -0.16(-2.45%) |
Apr 07, 2009 | 6.840 | 6.966 | 6.262 | 6.444 | 498,574 | -0.66(-9.24%) |
Apr 06, 2009 | 7.393 | 7.496 | 6.998 | 7.101 | 631,290 | -0.38(-5.07%) |
Apr 03, 2009 | 7.235 | 7.583 | 7.148 | 7.480 | 293,388 | +0.13(+1.83%) |
Apr 02, 2009 | 7.314 | 7.472 | 7.164 | 7.346 | 479,825 | +0.18(+2.54%) |
Apr 01, 2009 | 7.132 | 7.361 | 6.950 | 7.164 | 346,478 | +0.01(+0.11%) |
Mar 31, 2009 | 7.045 | 7.417 | 6.958 | 7.156 | 357,716 | +0.13(+1.80%) |
Mar 30, 2009 | 6.927 | 7.180 | 6.753 | 7.029 | 538,078 | -0.28(-3.79%) |
Mar 26, 2009 | 6.602 | 7.456 | 6.484 | 7.306 | 327,570 | +0.70(+10.66%) |
Mar 25, 2009 | 6.421 | 6.729 | 6.310 | 6.602 | 407,741 | +0.26(+4.11%) |
Mar 24, 2009 | 6.254 | 6.484 | 6.199 | 6.341 | 647,252 | +0.03(+0.50%) |
Mar 23, 2009 | 6.136 | 6.334 | 6.081 | 6.310 | 487,307 | +0.31(+5.14%) |
Mar 20, 2009 | 5.930 | 6.539 | 5.930 | 6.001 | 754,681 | +0.23(+3.97%) |
Mar 19, 2009 | 5.741 | 5.820 | 5.590 | 5.772 | 399,849 | +0.18(+3.25%) |
Mar 18, 2009 | 5.250 | 5.922 | 5.242 | 5.590 | 620,772 | +0.37(+7.12%) |
Mar 17, 2009 | 4.966 | 5.314 | 4.926 | 5.219 | 427,665 | +0.21(+4.27%) |
Mar 16, 2009 | 4.823 | 5.464 | 4.776 | 5.005 | 430,203 | +0.20(+4.11%) |
Mar 13, 2009 | 4.515 | 4.871 | 4.483 | 4.808 | 0 | +0.25(+5.56%) |
Mar 12, 2009 | 4.143 | 4.570 | 3.993 | 4.554 | 490,117 | +0.53(+13.16%) |
Mar 11, 2009 | 3.978 | 4.094 | 3.862 | 4.025 | 630,428 | +0.12(+3.17%) |
Mar 10, 2009 | 3.955 | 4.079 | 3.754 | 3.901 | 873,555 | -0.01(-0.20%) |
Mar 09, 2009 | 3.940 | 4.017 | 3.801 | 3.909 | 607,256 | -0.07(-1.75%) |
Mar 06, 2009 | 4.697 | 4.697 | 3.870 | 3.978 | 0 | -0.67(-14.45%) |
Mar 05, 2009 | 5.068 | 5.083 | 4.643 | 4.650 | 260,096 | -0.48(-9.34%) |
Mar 04, 2009 | 5.492 | 5.577 | 5.114 | 5.129 | 605,816 | -0.93(-15.41%) |
Mar 02, 2009 | 6.543 | 6.721 | 6.056 | 6.064 | 344,698 | -0.58(-8.72%) |
Feb 27, 2009 | 6.752 | 6.929 | 6.628 | 6.643 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 6.813 | 6.999 | 6.728 | 6.860 | 293,104 | +0.09(+1.37%) |
Feb 25, 2009 | 7.076 | 7.076 | 6.713 | 6.767 | 370,407 | -0.35(-4.89%) |
Feb 24, 2009 | 7.269 | 7.370 | 6.898 | 7.115 | 545,612 | -0.02(-0.32%) |
Feb 23, 2009 | 7.516 | 7.779 | 7.115 | 7.138 | 268,594 | -0.33(-4.45%) |
Feb 20, 2009 | 7.439 | 7.702 | 7.346 | 7.470 | 0 | -0.16(-2.13%) |
Feb 19, 2009 | 8.026 | 8.026 | 7.540 | 7.632 | 297,283 | -0.20(-2.56%) |
Feb 18, 2009 | 7.462 | 8.073 | 7.431 | 7.833 | 506,555 | +0.43(+5.85%) |
Feb 17, 2009 | 7.702 | 7.794 | 7.346 | 7.401 | 266,299 | -0.53(-6.63%) |
Feb 13, 2009 | 8.134 | 8.196 | 7.872 | 7.926 | 0 | -0.18(-2.19%) |
Feb 12, 2009 | 7.934 | 8.127 | 7.740 | 8.103 | 295,585 | +0.05(+0.58%) |
Feb 11, 2009 | 7.856 | 8.119 | 7.802 | 8.057 | 328,015 | +0.22(+2.86%) |
Feb 10, 2009 | 8.258 | 8.382 | 7.725 | 7.833 | 694,161 | -0.45(-5.41%) |
Feb 09, 2009 | 8.312 | 8.385 | 8.142 | 8.281 | 507,441 | -0.08(-1.02%) |
Feb 06, 2009 | 7.887 | 8.428 | 7.879 | 8.366 | 0 | +0.46(+5.76%) |
Feb 05, 2009 | 7.702 | 8.127 | 7.702 | 7.910 | 294,917 | +0.19(+2.40%) |
Feb 04, 2009 | 7.849 | 8.011 | 7.625 | 7.725 | 232,603 | -0.12(-1.57%) |
Feb 03, 2009 | 8.034 | 8.034 | 7.694 | 7.849 | 331,848 | -0.08(-1.07%) |
Feb 02, 2009 | 7.686 | 7.949 | 7.686 | 7.934 | 282,003 | +0.20(+2.60%) |
Jan 30, 2009 | 8.049 | 8.073 | 7.710 | 7.733 | 0 | -0.27(-3.38%) |
Jan 29, 2009 | 7.910 | 8.134 | 7.663 | 8.003 | 441,833 | +0.07(+0.88%) |
Jan 28, 2009 | 8.258 | 8.258 | 7.648 | 7.934 | 754,672 | -0.05(-0.68%) |
Jan 27, 2009 | 7.988 | 8.096 | 7.663 | 7.988 | 821,585 | +0.08(+1.08%) |
Jan 26, 2009 | 7.849 | 7.949 | 7.424 | 7.903 | 920,306 | +0.17(+2.20%) |
Jan 23, 2009 | 8.018 | 8.103 | 7.671 | 7.733 | 0 | -0.51(-6.19%) |
Jan 22, 2009 | 8.412 | 8.513 | 8.011 | 8.243 | 612,138 | -0.35(-4.05%) |
Jan 21, 2009 | 8.096 | 8.644 | 8.057 | 8.590 | 757,798 | +0.50(+6.21%) |
Jan 20, 2009 | 8.791 | 8.791 | 8.049 | 8.088 | 728,702 | -0.71(-8.08%) |
Jan 16, 2009 | 9.162 | 9.162 | 8.374 | 8.799 | 0 | -0.22(-2.48%) |
Jan 15, 2009 | 9.038 | 9.092 | 8.505 | 9.023 | 280,164 | +0.00(+0.00%) |
Jan 14, 2009 | 9.363 | 9.363 | 8.915 | 9.023 | 260,704 | -0.54(-5.65%) |
Jan 13, 2009 | 9.811 | 9.934 | 9.401 | 9.563 | 307,613 | -0.37(-3.73%) |
Jan 12, 2009 | 10.19 | 10.19 | 9.842 | 9.934 | 205,886 | -0.32(-3.16%) |
Jan 09, 2009 | 10.54 | 10.54 | 10.14 | 10.26 | 313,198 | -0.34(-3.21%) |
Jan 08, 2009 | 10.47 | 10.60 | 10.24 | 10.60 | 258,780 | +0.13(+1.25%) |
Jan 07, 2009 | 10.37 | 10.54 | 10.28 | 10.47 | 522,442 | -0.12(-1.10%) |
Jan 06, 2009 | 10.15 | 10.76 | 10.11 | 10.58 | 235,482 | +0.39(+3.87%) |
Jan 05, 2009 | 10.28 | 10.30 | 9.880 | 10.19 | 239,046 | -0.04(-0.38%) |
Jan 02, 2009 | 10.00 | 10.31 | 9.764 | 10.23 | 0 | +0.31(+3.11%) |